Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.76 | 17.19 | 15.89 | 16.03 | 76,329 | -0.72(-4.30%) |
Apr 28, 2022 | 16.61 | 16.89 | 16.03 | 16.75 | 55,816 | +0.36(+2.20%) |
Apr 27, 2022 | 16.42 | 16.58 | 16.20 | 16.39 | 43,183 | +0.09(+0.55%) |
Apr 26, 2022 | 16.95 | 16.95 | 16.25 | 16.30 | 58,998 | -0.78(-4.57%) |
Apr 25, 2022 | 17.09 | 17.19 | 16.66 | 17.08 | 52,157 | -0.28(-1.61%) |
Apr 22, 2022 | 17.92 | 17.94 | 17.09 | 17.36 | 42,634 | -0.52(-2.91%) |
Apr 21, 2022 | 18.39 | 18.39 | 17.81 | 17.88 | 32,136 | -0.24(-1.32%) |
Apr 20, 2022 | 18.23 | 18.53 | 18.04 | 18.12 | 41,158 | -0.01(-0.06%) |
Apr 19, 2022 | 17.54 | 18.20 | 17.54 | 18.13 | 27,869 | +0.52(+2.95%) |
Apr 18, 2022 | 17.90 | 18.07 | 17.54 | 17.61 | 48,596 | -0.29(-1.62%) |
Apr 14, 2022 | 18.04 | 18.26 | 17.68 | 17.90 | 47,358 | +0.02(+0.11%) |
Apr 13, 2022 | 17.54 | 18.03 | 17.52 | 17.88 | 40,501 | +0.42(+2.41%) |
Apr 12, 2022 | 17.71 | 18.08 | 17.44 | 17.46 | 54,844 | -0.07(-0.40%) |
Apr 11, 2022 | 17.36 | 17.80 | 17.16 | 17.53 | 59,607 | +0.09(+0.52%) |
Apr 08, 2022 | 18.09 | 18.09 | 17.43 | 17.44 | 64,602 | -0.45(-2.52%) |
Apr 07, 2022 | 18.46 | 18.46 | 17.53 | 17.89 | 53,973 | -0.52(-2.82%) |
Apr 06, 2022 | 19.05 | 19.28 | 18.37 | 18.41 | 125,736 | -0.71(-3.71%) |
Apr 05, 2022 | 19.48 | 19.50 | 18.80 | 19.12 | 103,378 | -0.33(-1.70%) |
Apr 04, 2022 | 19.25 | 19.58 | 19.10 | 19.45 | 122,751 | +0.34(+1.78%) |
Apr 01, 2022 | 18.83 | 19.15 | 18.36 | 19.11 | 158,072 | +0.29(+1.54%) |
Mar 31, 2022 | 19.72 | 20.02 | 18.76 | 18.82 | 126,827 | -1.03(-5.19%) |
Mar 30, 2022 | 21.11 | 21.11 | 19.30 | 19.85 | 159,888 | -1.14(-5.43%) |
Mar 29, 2022 | 20.56 | 21.74 | 20.39 | 20.99 | 255,077 | +0.49(+2.39%) |
Mar 28, 2022 | 20.95 | 20.99 | 20.03 | 20.50 | 87,509 | -0.63(-2.98%) |
Mar 25, 2022 | 21.45 | 21.52 | 20.96 | 21.13 | 79,265 | -0.15(-0.70%) |
Mar 24, 2022 | 21.48 | 21.48 | 20.95 | 21.28 | 55,755 | +0.20(+0.95%) |
Mar 23, 2022 | 21.57 | 21.57 | 20.92 | 21.08 | 74,350 | -0.25(-1.17%) |
Mar 22, 2022 | 21.42 | 22.10 | 21.21 | 21.33 | 105,867 | -0.12(-0.56%) |
Mar 21, 2022 | 20.94 | 21.55 | 20.92 | 21.45 | 99,171 | +0.73(+3.52%) |
Mar 18, 2022 | 20.93 | 21.43 | 20.40 | 20.72 | 514,111 | -0.25(-1.19%) |
Mar 17, 2022 | 20.47 | 21.01 | 20.47 | 20.97 | 52,166 | +0.53(+2.59%) |
Mar 16, 2022 | 20.01 | 20.70 | 20.01 | 20.44 | 97,253 | +0.72(+3.65%) |
Mar 15, 2022 | 19.47 | 19.80 | 19.27 | 19.72 | 67,967 | +0.22(+1.13%) |
Mar 14, 2022 | 20.50 | 20.54 | 19.37 | 19.50 | 120,257 | -1.05(-5.11%) |
Mar 11, 2022 | 20.87 | 21.50 | 20.45 | 20.55 | 82,346 | -0.05(-0.24%) |
Mar 10, 2022 | 21.37 | 21.77 | 20.13 | 20.60 | 162,665 | -1.10(-5.07%) |
Mar 09, 2022 | 21.58 | 21.95 | 21.27 | 21.70 | 171,069 | +0.62(+2.94%) |
Mar 08, 2022 | 20.53 | 21.30 | 20.13 | 21.08 | 141,917 | +0.97(+4.82%) |
Mar 07, 2022 | 19.98 | 20.82 | 19.98 | 20.11 | 160,567 | -0.15(-0.74%) |
Mar 04, 2022 | 20.86 | 21.29 | 20.23 | 20.26 | 124,316 | -0.98(-4.61%) |
Mar 03, 2022 | 21.55 | 21.58 | 21.14 | 21.24 | 116,756 | -0.31(-1.44%) |
Mar 02, 2022 | 20.57 | 21.62 | 20.47 | 21.55 | 140,250 | +1.11(+5.43%) |
Mar 01, 2022 | 21.42 | 21.55 | 20.31 | 20.44 | 193,725 | -0.87(-4.08%) |
Feb 28, 2022 | 20.83 | 21.62 | 20.73 | 21.31 | 208,705 | +0.22(+1.04%) |
Feb 25, 2022 | 21.31 | 21.17 | 20.65 | 21.09 | 178,054 | -0.05(-0.24%) |
Feb 24, 2022 | 19.93 | 21.14 | 19.70 | 21.14 | 173,416 | +0.61(+2.97%) |
Feb 23, 2022 | 20.65 | 20.93 | 20.31 | 20.53 | 156,039 | -0.08(-0.39%) |
Feb 22, 2022 | 20.19 | 21.05 | 20.14 | 20.61 | 240,908 | -0.01(-0.05%) |
Feb 18, 2022 | 20.62 | 0 | +0.36(+1.78%) | |||
Feb 17, 2022 | 20.47 | 21.02 | 19.99 | 20.26 | 163,145 | -0.50(-2.41%) |
Feb 16, 2022 | 19.34 | 20.87 | 19.34 | 20.76 | 148,745 | +1.34(+6.90%) |
Feb 15, 2022 | 17.90 | 19.81 | 17.90 | 19.42 | 226,232 | +2.30(+13.43%) |
Feb 14, 2022 | 17.13 | 17.34 | 16.74 | 17.12 | 82,278 | +0.11(+0.65%) |
Feb 11, 2022 | 17.68 | 18.07 | 16.86 | 17.01 | 140,340 | -0.67(-3.79%) |
Feb 10, 2022 | 16.98 | 17.93 | 16.49 | 17.68 | 193,722 | +1.76(+11.06%) |
Feb 09, 2022 | 15.47 | 16.44 | 15.35 | 15.92 | 154,592 | +0.69(+4.53%) |
Feb 08, 2022 | 14.49 | 15.27 | 14.43 | 15.23 | 49,005 | +0.79(+5.47%) |
Feb 07, 2022 | 14.86 | 14.90 | 14.42 | 14.44 | 68,385 | -0.48(-3.22%) |
Feb 04, 2022 | 14.51 | 15.09 | 14.51 | 14.92 | 79,562 | +0.03(+0.20%) |
Feb 03, 2022 | 15.36 | 14.85 | 14.89 | 62,488 | -0.63(-4.06%) | |
Feb 02, 2022 | 15.74 | 16.13 | 15.29 | 15.52 | 94,322 | -0.35(-2.21%) |