Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.42 | 16.86 | 16.10 | 16.14 | 22,271 | -0.44(-2.64%) |
Apr 28, 2022 | 16.49 | 16.75 | 16.16 | 16.58 | 32,175 | +0.34(+2.09%) |
Apr 27, 2022 | 16.23 | 16.84 | 15.73 | 16.24 | 22,374 | -0.27(-1.65%) |
Apr 26, 2022 | 16.59 | 16.82 | 16.16 | 16.51 | 23,135 | -0.21(-1.28%) |
Apr 25, 2022 | 17.24 | 17.24 | 16.55 | 16.72 | 13,546 | -0.12(-0.69%) |
Apr 22, 2022 | 16.60 | 17.43 | 16.24 | 16.84 | 23,323 | +0.53(+3.28%) |
Apr 21, 2022 | 17.97 | 18.06 | 16.12 | 16.30 | 33,172 | -1.37(-7.75%) |
Apr 20, 2022 | 18.36 | 18.58 | 17.25 | 17.67 | 38,766 | -0.42(-2.31%) |
Apr 19, 2022 | 18.55 | 18.69 | 18.09 | 18.09 | 14,899 | -0.36(-1.95%) |
Apr 18, 2022 | 18.47 | 18.61 | 18.41 | 18.45 | 14,835 | +0.00(+0.00%) |
Apr 14, 2022 | 18.64 | 18.64 | 18.22 | 18.45 | 6,460 | -0.13(-0.68%) |
Apr 13, 2022 | 18.43 | 18.58 | 18.41 | 18.58 | 8,679 | +0.13(+0.68%) |
Apr 12, 2022 | 18.45 | 18.58 | 18.44 | 18.45 | 8,192 | -0.02(-0.11%) |
Apr 11, 2022 | 18.47 | 18.63 | 18.43 | 18.47 | 9,252 | +0.02(+0.11%) |
Apr 08, 2022 | 18.53 | 18.53 | 18.37 | 18.45 | 11,621 | -0.19(-1.04%) |
Apr 07, 2022 | 18.45 | 18.65 | 18.36 | 18.65 | 8,919 | +0.18(+1.00%) |
Apr 06, 2022 | 18.29 | 18.68 | 18.29 | 18.46 | 12,968 | +0.10(+0.53%) |
Apr 05, 2022 | 18.45 | 18.64 | 18.19 | 18.36 | 15,200 | -0.10(-0.53%) |
Apr 04, 2022 | 18.54 | 18.72 | 18.41 | 18.46 | 12,606 | +0.01(+0.05%) |
Apr 01, 2022 | 18.45 | 18.55 | 18.34 | 18.45 | 17,794 | -0.12(-0.63%) |
Mar 31, 2022 | 18.45 | 18.91 | 18.31 | 18.57 | 85,574 | +0.08(+0.42%) |
Mar 30, 2022 | 18.45 | 18.70 | 18.32 | 18.49 | 15,609 | +0.04(+0.21%) |
Mar 29, 2022 | 18.83 | 18.98 | 18.33 | 18.45 | 24,511 | -0.11(-0.58%) |
Mar 28, 2022 | 18.45 | 18.74 | 18.28 | 18.56 | 13,257 | +0.11(+0.58%) |
Mar 25, 2022 | 18.45 | 18.92 | 18.35 | 18.45 | 14,015 | -0.18(-0.99%) |
Mar 24, 2022 | 18.54 | 18.95 | 18.37 | 18.64 | 12,957 | +0.18(+1.00%) |
Mar 23, 2022 | 18.62 | 18.62 | 18.12 | 18.45 | 13,620 | -0.16(-0.89%) |
Mar 22, 2022 | 19.26 | 19.62 | 18.45 | 18.62 | 36,292 | -0.51(-2.69%) |
Mar 21, 2022 | 17.98 | 19.67 | 17.98 | 19.13 | 40,890 | +0.98(+5.40%) |
Mar 18, 2022 | 17.73 | 18.41 | 17.23 | 18.15 | 52,500 | +0.40(+2.24%) |
Mar 17, 2022 | 16.97 | 17.75 | 16.97 | 17.75 | 7,985 | +0.76(+4.46%) |
Mar 16, 2022 | 16.53 | 18.11 | 16.20 | 16.99 | 49,685 | +0.63(+3.86%) |
Mar 15, 2022 | 16.31 | 17.12 | 15.90 | 16.36 | 23,925 | +0.36(+2.25%) |
Mar 14, 2022 | 16.52 | 16.58 | 15.81 | 16.00 | 13,488 | -0.03(-0.18%) |
Mar 11, 2022 | 16.89 | 17.24 | 15.86 | 16.03 | 19,007 | -0.52(-3.13%) |
Mar 10, 2022 | 17.10 | 17.26 | 16.55 | 16.55 | 8,954 | -0.85(-4.90%) |
Mar 09, 2022 | 16.64 | 17.78 | 16.64 | 17.40 | 24,560 | +1.21(+7.50%) |
Mar 08, 2022 | 15.93 | 16.54 | 15.93 | 16.19 | 16,960 | +0.33(+2.08%) |
Mar 07, 2022 | 16.51 | 16.73 | 15.80 | 15.86 | 55,556 | -0.65(-3.94%) |
Mar 04, 2022 | 16.69 | 17.18 | 16.14 | 16.51 | 22,931 | -0.02(-0.12%) |
Mar 03, 2022 | 17.40 | 17.70 | 16.46 | 16.53 | 13,123 | -0.85(-4.92%) |
Mar 02, 2022 | 17.56 | 17.86 | 17.23 | 17.38 | 8,814 | -0.17(-1.00%) |
Mar 01, 2022 | 18.11 | 18.11 | 17.56 | 17.56 | 4,834 | -0.66(-3.63%) |
Feb 28, 2022 | 18.45 | 18.45 | 18.02 | 18.22 | 14,749 | -0.17(-0.95%) |
Feb 25, 2022 | 18.74 | 18.85 | 18.39 | 18.39 | 6,747 | -0.05(-0.26%) |
Feb 24, 2022 | 18.17 | 18.66 | 17.95 | 18.44 | 19,205 | +0.29(+1.60%) |
Feb 23, 2022 | 18.75 | 18.84 | 18.15 | 18.15 | 6,074 | -0.44(-2.34%) |
Feb 22, 2022 | 18.72 | 19.02 | 18.50 | 18.59 | 7,660 | +0.05(+0.26%) |
Feb 18, 2022 | 18.54 | 0 | -0.90(-4.63%) | |||
Feb 17, 2022 | 18.15 | 19.84 | 18.11 | 19.44 | 28,331 | +0.98(+5.30%) |
Feb 16, 2022 | 18.53 | 19.35 | 17.71 | 18.46 | 25,303 | +0.46(+2.58%) |
Feb 15, 2022 | 16.88 | 18.54 | 16.88 | 18.00 | 23,830 | +1.08(+6.41%) |
Feb 14, 2022 | 16.89 | 17.38 | 16.81 | 16.91 | 5,595 | -0.09(-0.51%) |
Feb 11, 2022 | 17.45 | 17.62 | 16.99 | 17.00 | 4,158 | -0.45(-2.55%) |
Feb 10, 2022 | 17.57 | 17.87 | 17.33 | 17.44 | 11,611 | -0.23(-1.31%) |
Feb 09, 2022 | 18.39 | 18.39 | 17.53 | 17.68 | 8,214 | -0.18(-1.03%) |
Feb 08, 2022 | 17.91 | 18.49 | 17.55 | 17.86 | 8,254 | +0.17(+0.99%) |
Feb 07, 2022 | 17.83 | 17.91 | 17.44 | 17.69 | 5,709 | +0.32(+1.84%) |
Feb 04, 2022 | 17.69 | 17.98 | 17.21 | 17.37 | 23,470 | -0.51(-2.87%) |
Feb 03, 2022 | 17.59 | 17.88 | 6,023 | +0.32(+1.82%) | ||
Feb 02, 2022 | 17.47 | 17.81 | 17.08 | 17.56 | 16,613 | -0.10(-0.55%) |