Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.58 | 16.77 | 16.21 | 16.22 | 19,982 | +0.40(+2.54%) |
Apr 28, 2022 | 15.89 | 15.89 | 15.48 | 15.81 | 36,111 | +0.18(+1.15%) |
Apr 27, 2022 | 15.52 | 15.83 | 15.52 | 15.63 | 28,505 | +0.18(+1.16%) |
Apr 26, 2022 | 15.72 | 15.72 | 15.46 | 15.46 | 19,108 | -0.36(-2.27%) |
Apr 25, 2022 | 15.51 | 15.84 | 15.51 | 15.81 | 23,771 | -0.02(-0.10%) |
Apr 22, 2022 | 16.11 | 16.20 | 15.82 | 15.83 | 25,848 | -0.11(-0.71%) |
Apr 21, 2022 | 16.68 | 16.68 | 15.91 | 15.94 | 200,373 | -0.74(-4.46%) |
Apr 20, 2022 | 17.02 | 17.02 | 16.63 | 16.69 | 53,024 | -0.33(-1.93%) |
Apr 19, 2022 | 16.73 | 17.03 | 16.73 | 17.02 | 12,270 | +0.08(+0.45%) |
Apr 18, 2022 | 16.91 | 16.99 | 16.74 | 16.94 | 52,600 | -0.21(-1.22%) |
Apr 14, 2022 | 17.50 | 17.50 | 17.15 | 17.15 | 12,845 | -0.47(-2.66%) |
Apr 13, 2022 | 17.33 | 17.73 | 17.29 | 17.62 | 22,023 | +0.43(+2.49%) |
Apr 12, 2022 | 17.60 | 17.60 | 17.18 | 17.19 | 77,724 | -0.38(-2.16%) |
Apr 11, 2022 | 17.74 | 17.74 | 17.39 | 17.57 | 16,491 | -0.16(-0.93%) |
Apr 08, 2022 | 17.72 | 17.94 | 17.72 | 17.73 | 8,898 | -0.07(-0.42%) |
Apr 07, 2022 | 18.10 | 18.10 | 17.70 | 17.81 | 10,090 | -0.45(-2.46%) |
Apr 06, 2022 | 18.38 | 18.38 | 18.08 | 18.26 | 25,402 | -0.40(-2.13%) |
Apr 05, 2022 | 19.14 | 19.14 | 18.65 | 18.65 | 11,781 | -0.61(-3.17%) |
Apr 04, 2022 | 18.95 | 19.26 | 18.95 | 19.26 | 11,752 | +1.04(+5.69%) |
Apr 01, 2022 | 18.49 | 18.49 | 18.14 | 18.23 | 8,366 | +0.47(+2.64%) |
Mar 31, 2022 | 17.96 | 17.96 | 17.76 | 17.76 | 11,653 | -0.60(-3.25%) |
Mar 30, 2022 | 18.58 | 18.85 | 18.32 | 18.36 | 14,492 | -0.37(-1.97%) |
Mar 29, 2022 | 18.56 | 18.75 | 18.56 | 18.73 | 6,350 | +0.81(+4.51%) |
Mar 28, 2022 | 17.98 | 17.98 | 17.62 | 17.92 | 13,683 | +0.12(+0.67%) |
Mar 25, 2022 | 17.88 | 17.88 | 16.60 | 17.80 | 21,582 | -0.52(-2.83%) |
Mar 24, 2022 | 18.13 | 18.32 | 17.91 | 18.32 | 14,174 | -0.19(-1.02%) |
Mar 23, 2022 | 18.23 | 18.90 | 18.19 | 18.51 | 20,820 | -0.06(-0.32%) |
Mar 22, 2022 | 18.30 | 18.67 | 18.24 | 18.57 | 16,629 | +0.83(+4.66%) |
Mar 21, 2022 | 17.92 | 18.04 | 17.50 | 17.74 | 51,584 | -0.83(-4.45%) |
Mar 18, 2022 | 18.02 | 18.63 | 17.93 | 18.57 | 14,985 | +0.88(+4.98%) |
Mar 17, 2022 | 17.49 | 17.72 | 17.21 | 17.69 | 17,432 | -0.48(-2.65%) |
Mar 16, 2022 | 16.74 | 18.20 | 16.74 | 18.17 | 32,235 | +3.04(+20.10%) |
Mar 15, 2022 | 14.73 | 15.24 | 14.57 | 15.13 | 50,420 | +0.24(+1.61%) |
Mar 14, 2022 | 15.00 | 15.34 | 14.81 | 14.89 | 85,314 | -0.82(-5.21%) |
Mar 11, 2022 | 16.45 | 16.45 | 15.68 | 15.70 | 19,462 | -0.78(-4.72%) |
Mar 10, 2022 | 16.82 | 16.82 | 16.37 | 16.48 | 19,192 | -1.10(-6.24%) |
Mar 09, 2022 | 16.97 | 17.58 | 16.97 | 17.58 | 13,226 | +1.10(+6.66%) |
Mar 08, 2022 | 16.50 | 16.86 | 16.28 | 16.48 | 30,243 | -0.02(-0.12%) |
Mar 07, 2022 | 17.03 | 17.07 | 16.43 | 16.50 | 44,767 | -0.82(-4.72%) |
Mar 04, 2022 | 17.82 | 17.82 | 17.21 | 17.32 | 20,273 | -1.04(-5.65%) |
Mar 03, 2022 | 19.00 | 19.00 | 18.21 | 18.36 | 8,626 | -0.63(-3.31%) |
Mar 02, 2022 | 19.10 | 19.10 | 18.77 | 18.98 | 30,702 | -0.18(-0.92%) |
Mar 01, 2022 | 19.40 | 19.65 | 19.07 | 19.16 | 23,391 | -0.18(-0.94%) |
Feb 28, 2022 | 19.18 | 19.51 | 19.17 | 19.34 | 26,675 | -0.20(-1.02%) |
Feb 25, 2022 | 19.32 | 19.54 | 19.13 | 19.54 | 44,689 | +0.47(+2.46%) |
Feb 24, 2022 | 18.24 | 19.16 | 18.24 | 19.07 | 59,040 | -0.38(-1.95%) |
Feb 23, 2022 | 20.04 | 20.08 | 19.39 | 19.45 | 21,178 | -0.22(-1.12%) |
Feb 22, 2022 | 19.86 | 20.05 | 19.56 | 19.67 | 20,683 | -0.84(-4.08%) |
Feb 18, 2022 | 20.51 | 0 | -0.88(-4.10%) | |||
Feb 17, 2022 | 21.51 | 21.61 | 21.16 | 21.39 | 68,350 | -0.28(-1.29%) |
Feb 16, 2022 | 21.54 | 21.67 | 21.43 | 21.67 | 89,793 | +0.04(+0.18%) |
Feb 15, 2022 | 21.10 | 21.63 | 21.10 | 21.63 | 30,899 | +0.83(+3.98%) |
Feb 14, 2022 | 20.76 | 20.95 | 20.67 | 20.80 | 37,256 | -0.20(-0.95%) |
Feb 11, 2022 | 21.61 | 21.76 | 21.00 | 21.00 | 159,273 | -0.87(-3.97%) |
Feb 10, 2022 | 21.83 | 22.35 | 21.79 | 21.87 | 21,652 | -0.52(-2.32%) |
Feb 09, 2022 | 21.82 | 22.39 | 21.82 | 22.39 | 113,507 | +0.81(+3.74%) |
Feb 08, 2022 | 21.18 | 21.69 | 21.12 | 21.58 | 28,296 | +0.43(+2.03%) |
Feb 07, 2022 | 21.17 | 21.38 | 21.09 | 21.15 | 51,687 | -0.11(-0.52%) |
Feb 04, 2022 | 20.84 | 21.31 | 20.76 | 21.26 | 42,014 | +0.43(+2.06%) |
Feb 03, 2022 | 21.02 | 20.83 | 20.83 | 29,099 | -0.66(-3.06%) | |
Feb 02, 2022 | 22.05 | 22.05 | 21.32 | 21.49 | 53,695 | -0.20(-0.92%) |