Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.81 | 18.88 | 18.07 | 18.12 | 924,007 | -0.55(-2.95%) |
Apr 28, 2022 | 18.99 | 19.08 | 18.31 | 18.67 | 1,070,095 | -0.26(-1.39%) |
Apr 27, 2022 | 17.93 | 19.06 | 17.88 | 18.93 | 1,416,503 | +1.51(+8.69%) |
Apr 26, 2022 | 17.27 | 17.77 | 16.92 | 17.42 | 1,637,940 | +0.25(+1.49%) |
Apr 25, 2022 | 18.59 | 18.63 | 16.18 | 17.16 | 2,801,903 | -2.25(-11.57%) |
Apr 22, 2022 | 19.84 | 20.30 | 19.22 | 19.41 | 1,293,425 | -0.35(-1.75%) |
Apr 21, 2022 | 21.14 | 21.27 | 19.67 | 19.75 | 1,441,777 | -1.10(-5.28%) |
Apr 20, 2022 | 21.14 | 21.38 | 20.22 | 20.86 | 1,731,320 | -0.23(-1.09%) |
Apr 19, 2022 | 21.00 | 21.17 | 20.36 | 21.09 | 1,581,453 | +0.07(+0.31%) |
Apr 18, 2022 | 20.32 | 21.29 | 19.61 | 21.02 | 2,076,852 | +0.76(+3.73%) |
Apr 14, 2022 | 18.87 | 20.56 | 18.87 | 20.26 | 2,799,239 | +1.60(+8.55%) |
Apr 13, 2022 | 18.17 | 18.81 | 18.15 | 18.67 | 1,348,784 | +0.81(+4.56%) |
Apr 12, 2022 | 17.60 | 18.09 | 17.48 | 17.85 | 1,465,639 | +0.44(+2.55%) |
Apr 11, 2022 | 18.48 | 18.48 | 17.06 | 17.41 | 1,883,306 | -0.76(-4.21%) |
Apr 08, 2022 | 17.98 | 18.46 | 17.94 | 18.18 | 1,050,185 | +0.26(+1.47%) |
Apr 07, 2022 | 17.43 | 18.16 | 17.39 | 17.91 | 1,084,094 | +0.33(+1.87%) |
Apr 06, 2022 | 18.05 | 18.63 | 17.54 | 17.58 | 2,143,699 | -0.63(-3.48%) |
Apr 05, 2022 | 18.30 | 19.06 | 18.06 | 18.22 | 1,872,587 | -0.04(-0.23%) |
Apr 04, 2022 | 19.51 | 19.97 | 17.89 | 18.26 | 1,969,306 | -1.25(-6.41%) |
Apr 01, 2022 | 19.44 | 20.11 | 19.33 | 19.51 | 1,278,931 | +0.08(+0.42%) |
Mar 31, 2022 | 18.96 | 19.49 | 18.96 | 19.43 | 1,327,814 | +0.41(+2.16%) |
Mar 30, 2022 | 19.33 | 19.73 | 19.01 | 19.01 | 1,126,464 | -0.11(-0.56%) |
Mar 29, 2022 | 19.41 | 19.41 | 17.71 | 19.12 | 2,123,048 | -0.25(-1.27%) |
Mar 28, 2022 | 19.61 | 20.11 | 19.25 | 19.37 | 1,540,239 | -0.25(-1.30%) |
Mar 25, 2022 | 19.07 | 19.63 | 18.83 | 19.62 | 1,355,010 | +0.56(+2.93%) |
Mar 24, 2022 | 19.12 | 19.27 | 18.64 | 19.06 | 1,688,075 | -0.13(-0.69%) |
Mar 23, 2022 | 17.72 | 19.33 | 17.71 | 19.19 | 2,752,079 | +1.65(+9.42%) |
Mar 22, 2022 | 17.62 | 17.89 | 17.38 | 17.54 | 910,408 | -0.10(-0.56%) |
Mar 21, 2022 | 17.25 | 17.93 | 17.06 | 17.64 | 1,616,420 | +0.58(+3.42%) |
Mar 18, 2022 | 16.55 | 17.06 | 16.34 | 17.06 | 2,599,603 | +0.50(+3.03%) |
Mar 17, 2022 | 16.18 | 16.62 | 16.13 | 16.55 | 861,326 | +0.49(+3.07%) |
Mar 16, 2022 | 16.03 | 16.18 | 15.67 | 16.06 | 970,065 | +0.35(+2.25%) |
Mar 15, 2022 | 16.14 | 16.14 | 15.18 | 15.71 | 1,257,470 | -0.34(-2.10%) |
Mar 14, 2022 | 17.02 | 17.10 | 15.87 | 16.05 | 1,248,485 | -1.22(-7.05%) |
Mar 11, 2022 | 17.52 | 17.89 | 17.23 | 17.26 | 1,049,843 | -0.30(-1.73%) |
Mar 10, 2022 | 16.93 | 17.57 | 1,005,002 | +0.62(+3.69%) | ||
Mar 09, 2022 | 17.39 | 17.39 | 16.48 | 16.94 | 1,456,885 | -0.09(-0.53%) |
Mar 08, 2022 | 16.67 | 17.33 | 16.31 | 17.03 | 1,943,806 | +0.50(+3.04%) |
Mar 07, 2022 | 16.41 | 17.44 | 16.41 | 16.53 | 1,444,606 | +0.12(+0.73%) |
Mar 04, 2022 | 16.14 | 16.49 | 15.61 | 16.41 | 1,174,964 | -0.03(-0.19%) |
Mar 03, 2022 | 16.79 | 17.42 | 16.31 | 16.44 | 1,214,507 | -0.22(-1.29%) |
Mar 02, 2022 | 15.98 | 16.76 | 15.80 | 16.66 | 1,148,795 | +0.80(+5.08%) |
Mar 01, 2022 | 15.77 | 16.33 | 15.26 | 15.85 | 1,770,830 | +0.49(+3.22%) |
Feb 28, 2022 | 15.89 | 16.04 | 15.14 | 15.36 | 1,939,985 | -0.49(-3.12%) |
Feb 25, 2022 | 15.31 | 15.94 | 15.46 | 15.85 | 1,799,429 | +0.88(+5.91%) |
Feb 24, 2022 | 14.20 | 15.14 | 13.43 | 14.97 | 2,293,997 | -0.61(-3.94%) |
Feb 23, 2022 | 16.06 | 16.30 | 15.51 | 15.58 | 1,805,716 | -0.29(-1.86%) |
Feb 22, 2022 | 14.71 | 16.11 | 14.68 | 15.88 | 1,993,013 | +0.92(+6.18%) |
Feb 18, 2022 | 14.95 | 0 | -0.25(-1.68%) | |||
Feb 17, 2022 | 14.53 | 15.59 | 14.39 | 15.21 | 1,655,834 | +0.67(+4.60%) |
Feb 16, 2022 | 14.46 | 14.74 | 14.24 | 14.54 | 959,017 | +0.10(+0.66%) |
Feb 15, 2022 | 14.13 | 14.61 | 14.07 | 14.44 | 676,939 | +0.30(+2.14%) |
Feb 14, 2022 | 14.12 | 14.42 | 13.96 | 14.14 | 484,438 | -0.11(-0.78%) |
Feb 11, 2022 | 14.46 | 14.79 | 14.09 | 14.25 | 1,176,497 | -0.20(-1.38%) |
Feb 10, 2022 | 14.15 | 14.72 | 14.08 | 14.45 | 1,215,554 | +0.34(+2.43%) |
Feb 09, 2022 | 13.74 | 14.14 | 13.65 | 14.11 | 758,250 | +0.60(+4.42%) |
Feb 08, 2022 | 13.78 | 13.96 | 13.45 | 13.51 | 835,710 | -0.04(-0.29%) |
Feb 07, 2022 | 12.97 | 13.74 | 12.97 | 13.55 | 1,187,122 | +0.55(+4.23%) |
Feb 04, 2022 | 12.64 | 13.04 | 12.50 | 13.00 | 693,511 | +0.50(+4.02%) |
Feb 03, 2022 | 12.67 | 12.50 | 547,881 | -0.38(-2.97%) | ||
Feb 02, 2022 | 13.06 | 13.46 | 12.77 | 12.88 | 694,714 | -0.19(-1.46%) |