Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.58 | 17.08 | 15.61 | 15.73 | 1,216,463 | -0.65(-3.96%) |
Apr 28, 2022 | 17.19 | 17.27 | 16.20 | 16.38 | 1,596,335 | -0.47(-2.77%) |
Apr 27, 2022 | 16.86 | 17.26 | 16.67 | 16.85 | 1,264,477 | +0.19(+1.15%) |
Apr 26, 2022 | 17.01 | 17.19 | 16.38 | 16.66 | 1,635,116 | -0.56(-3.24%) |
Apr 25, 2022 | 17.37 | 17.38 | 16.63 | 17.21 | 930,648 | -0.48(-2.74%) |
Apr 22, 2022 | 18.20 | 18.25 | 17.47 | 17.70 | 802,130 | -0.59(-3.25%) |
Apr 21, 2022 | 19.14 | 19.22 | 18.13 | 18.29 | 878,474 | -0.48(-2.58%) |
Apr 20, 2022 | 18.79 | 19.05 | 18.63 | 18.78 | 617,942 | +0.16(+0.84%) |
Apr 19, 2022 | 17.74 | 18.75 | 17.74 | 18.62 | 1,098,086 | +0.78(+4.36%) |
Apr 18, 2022 | 17.54 | 17.91 | 17.51 | 17.84 | 640,680 | +0.25(+1.40%) |
Apr 14, 2022 | 17.74 | 17.95 | 17.49 | 17.60 | 663,429 | -0.03(-0.16%) |
Apr 13, 2022 | 17.41 | 17.76 | 17.33 | 17.62 | 704,254 | +0.32(+1.85%) |
Apr 12, 2022 | 17.47 | 17.90 | 17.10 | 17.30 | 679,296 | +0.03(+0.16%) |
Apr 11, 2022 | 16.98 | 17.68 | 16.96 | 17.28 | 844,479 | +0.28(+1.67%) |
Apr 08, 2022 | 17.04 | 17.28 | 16.92 | 16.99 | 1,010,590 | -0.04(-0.21%) |
Apr 07, 2022 | 17.21 | 17.31 | 16.33 | 17.03 | 1,480,499 | -0.38(-2.21%) |
Apr 06, 2022 | 17.51 | 17.57 | 17.01 | 17.41 | 1,017,509 | -0.32(-1.80%) |
Apr 05, 2022 | 18.19 | 18.43 | 17.64 | 17.73 | 730,107 | -0.54(-2.95%) |
Apr 04, 2022 | 18.12 | 18.31 | 17.70 | 18.27 | 678,006 | +0.21(+1.16%) |
Apr 01, 2022 | 18.35 | 18.48 | 17.93 | 18.06 | 973,845 | -0.04(-0.20%) |
Mar 31, 2022 | 18.25 | 18.55 | 18.07 | 18.10 | 910,017 | -0.26(-1.40%) |
Mar 30, 2022 | 18.65 | 18.70 | 18.25 | 18.36 | 870,043 | -0.24(-1.28%) |
Mar 29, 2022 | 18.53 | 18.91 | 18.49 | 18.59 | 1,082,079 | +0.22(+1.19%) |
Mar 28, 2022 | 18.46 | 18.58 | 17.97 | 18.37 | 731,838 | -0.12(-0.64%) |
Mar 25, 2022 | 18.71 | 18.71 | 18.23 | 18.49 | 925,878 | -0.25(-1.32%) |
Mar 24, 2022 | 18.45 | 18.78 | 18.14 | 18.74 | 844,369 | +0.48(+2.66%) |
Mar 23, 2022 | 18.39 | 18.69 | 18.10 | 18.26 | 739,711 | -0.32(-1.72%) |
Mar 22, 2022 | 18.89 | 19.06 | 18.30 | 18.58 | 1,245,031 | +0.03(+0.15%) |
Mar 21, 2022 | 18.83 | 19.20 | 18.35 | 18.55 | 990,818 | -0.16(-0.83%) |
Mar 18, 2022 | 19.00 | 19.11 | 18.26 | 18.70 | 2,468,268 | -0.24(-1.26%) |
Mar 17, 2022 | 18.48 | 18.94 | 18.48 | 18.94 | 1,184,635 | +0.07(+0.39%) |
Mar 16, 2022 | 18.02 | 18.91 | 18.02 | 18.87 | 1,997,433 | +1.22(+6.89%) |
Mar 15, 2022 | 17.32 | 17.69 | 16.77 | 17.65 | 1,731,994 | +0.26(+1.47%) |
Mar 14, 2022 | 17.16 | 17.66 | 17.04 | 17.40 | 1,562,817 | +0.36(+2.09%) |
Mar 11, 2022 | 17.03 | 17.65 | 16.90 | 17.04 | 2,020,372 | +0.30(+1.80%) |
Mar 10, 2022 | 15.94 | 16.82 | 16.74 | 2,183,750 | +0.50(+3.10%) | |
Mar 09, 2022 | 15.31 | 16.45 | 15.26 | 16.23 | 3,341,453 | +1.55(+10.52%) |
Mar 08, 2022 | 15.55 | 15.69 | 14.21 | 14.69 | 6,726,847 | -0.83(-5.36%) |
Mar 07, 2022 | 16.99 | 16.99 | 15.48 | 15.52 | 2,142,041 | -1.47(-8.67%) |
Mar 04, 2022 | 17.22 | 17.35 | 16.58 | 16.99 | 1,764,963 | -0.54(-3.10%) |
Mar 03, 2022 | 18.36 | 18.56 | 17.27 | 17.54 | 1,594,149 | -0.73(-3.98%) |
Mar 02, 2022 | 17.18 | 18.27 | 17.08 | 18.26 | 2,414,115 | +1.40(+8.30%) |
Mar 01, 2022 | 18.36 | 18.37 | 16.85 | 16.87 | 2,322,286 | -1.58(-8.57%) |
Feb 28, 2022 | 18.86 | 19.01 | 18.25 | 18.45 | 1,592,328 | -0.73(-3.79%) |
Feb 25, 2022 | 19.03 | 19.28 | 18.58 | 19.17 | 1,926,562 | +0.57(+3.08%) |
Feb 24, 2022 | 17.72 | 18.68 | 17.04 | 18.60 | 1,519,575 | +0.06(+0.34%) |
Feb 23, 2022 | 19.48 | 19.67 | 18.44 | 18.54 | 1,278,140 | -0.67(-3.50%) |
Feb 22, 2022 | 19.08 | 19.56 | 18.76 | 19.21 | 2,246,774 | -0.07(-0.38%) |
Feb 18, 2022 | 19.28 | 0 | -0.67(-3.37%) | |||
Feb 17, 2022 | 20.94 | 21.84 | 19.88 | 19.95 | 2,280,782 | -1.08(-5.14%) |
Feb 16, 2022 | 21.23 | 21.54 | 20.71 | 21.04 | 1,749,746 | -0.35(-1.66%) |
Feb 15, 2022 | 20.82 | 21.41 | 20.68 | 21.39 | 867,247 | +0.85(+4.11%) |
Feb 14, 2022 | 20.51 | 20.85 | 20.28 | 20.55 | 1,120,751 | +0.05(+0.27%) |
Feb 11, 2022 | 21.01 | 21.47 | 20.46 | 20.49 | 2,004,026 | -0.99(-4.61%) |
Feb 10, 2022 | 21.35 | 22.20 | 21.27 | 21.48 | 1,704,324 | -0.28(-1.29%) |
Feb 09, 2022 | 20.82 | 21.77 | 20.80 | 21.76 | 1,121,893 | +1.10(+5.32%) |
Feb 08, 2022 | 20.18 | 20.85 | 20.14 | 20.66 | 1,237,212 | +0.59(+2.94%) |
Feb 07, 2022 | 20.34 | 20.35 | 19.76 | 20.07 | 1,278,875 | -0.15(-0.76%) |
Feb 04, 2022 | 20.81 | 20.98 | 20.23 | 20.23 | 1,317,747 | -0.81(-3.84%) |
Feb 03, 2022 | 21.09 | 20.94 | 21.04 | 644,059 | -0.27(-1.28%) | |
Feb 02, 2022 | 21.50 | 21.50 | 20.95 | 21.31 | 1,060,219 | -0.24(-1.10%) |