Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.76 | 18.10 | 17.25 | 17.33 | 120,244 | -0.55(-3.08%) |
Apr 28, 2022 | 17.80 | 18.15 | 17.13 | 17.88 | 281,841 | +0.43(+2.46%) |
Apr 27, 2022 | 18.01 | 18.27 | 17.36 | 17.45 | 131,131 | -0.54(-3.00%) |
Apr 26, 2022 | 17.57 | 18.06 | 17.34 | 17.99 | 280,619 | +0.36(+2.04%) |
Apr 25, 2022 | 16.65 | 17.82 | 16.65 | 17.63 | 246,365 | +0.64(+3.77%) |
Apr 22, 2022 | 17.18 | 17.62 | 16.84 | 16.99 | 277,000 | -0.55(-3.14%) |
Apr 21, 2022 | 18.26 | 18.43 | 17.28 | 17.54 | 368,034 | -0.63(-3.47%) |
Apr 20, 2022 | 17.72 | 18.61 | 17.72 | 18.17 | 279,129 | +0.26(+1.45%) |
Apr 19, 2022 | 17.27 | 18.18 | 17.27 | 17.91 | 257,559 | +0.50(+2.87%) |
Apr 18, 2022 | 17.06 | 18.10 | 17.06 | 17.41 | 199,362 | +0.17(+0.99%) |
Apr 14, 2022 | 17.54 | 17.66 | 16.97 | 17.24 | 201,055 | -0.23(-1.32%) |
Apr 13, 2022 | 17.12 | 17.66 | 17.12 | 17.47 | 145,544 | +0.35(+2.04%) |
Apr 12, 2022 | 16.93 | 17.83 | 16.93 | 17.12 | 178,993 | +0.31(+1.84%) |
Apr 11, 2022 | 16.41 | 17.07 | 16.41 | 16.81 | 108,619 | +0.31(+1.88%) |
Apr 08, 2022 | 16.45 | 16.82 | 16.10 | 16.50 | 160,789 | +0.27(+1.66%) |
Apr 07, 2022 | 16.37 | 16.46 | 15.73 | 16.23 | 235,214 | +0.10(+0.62%) |
Apr 06, 2022 | 16.91 | 16.93 | 16.09 | 16.13 | 162,506 | -0.92(-5.40%) |
Apr 05, 2022 | 17.83 | 17.85 | 16.93 | 17.05 | 125,822 | -0.73(-4.11%) |
Apr 04, 2022 | 17.14 | 17.80 | 16.96 | 17.78 | 254,406 | +0.71(+4.16%) |
Apr 01, 2022 | 17.12 | 17.37 | 16.82 | 17.07 | 167,787 | -0.01(-0.06%) |
Mar 31, 2022 | 17.95 | 18.02 | 17.03 | 17.08 | 192,841 | -0.97(-5.37%) |
Mar 30, 2022 | 18.71 | 18.71 | 17.90 | 18.05 | 245,342 | -0.59(-3.17%) |
Mar 29, 2022 | 18.16 | 18.92 | 17.74 | 18.64 | 207,500 | +0.86(+4.84%) |
Mar 28, 2022 | 18.17 | 18.43 | 17.31 | 17.78 | 230,142 | -0.19(-1.06%) |
Mar 25, 2022 | 19.06 | 19.24 | 17.60 | 17.97 | 398,667 | -1.21(-6.31%) |
Mar 24, 2022 | 19.38 | 19.47 | 18.78 | 19.18 | 197,219 | -0.31(-1.59%) |
Mar 23, 2022 | 21.20 | 21.48 | 19.38 | 19.49 | 290,801 | -1.97(-9.18%) |
Mar 22, 2022 | 20.53 | 21.98 | 20.01 | 21.46 | 392,400 | +0.94(+4.58%) |
Mar 21, 2022 | 22.08 | 22.08 | 20.07 | 20.52 | 270,588 | -1.72(-7.73%) |
Mar 18, 2022 | 22.90 | 23.05 | 21.91 | 22.24 | 507,372 | -0.78(-3.39%) |
Mar 17, 2022 | 22.37 | 23.09 | 22.14 | 23.02 | 618,864 | +0.43(+1.90%) |
Mar 16, 2022 | 22.16 | 22.80 | 21.37 | 22.59 | 491,193 | +0.68(+3.10%) |
Mar 15, 2022 | 20.38 | 22.05 | 20.26 | 21.91 | 151,982 | +1.51(+7.40%) |
Mar 14, 2022 | 21.93 | 22.16 | 20.17 | 20.40 | 275,092 | -1.55(-7.06%) |
Mar 11, 2022 | 21.77 | 22.37 | 21.75 | 21.95 | 313,083 | -0.11(-0.50%) |
Mar 10, 2022 | 21.20 | 22.11 | 21.20 | 22.06 | 145,342 | +0.66(+3.08%) |
Mar 09, 2022 | 20.84 | 21.50 | 20.01 | 21.40 | 156,562 | +0.70(+3.38%) |
Mar 08, 2022 | 21.00 | 21.30 | 20.35 | 20.70 | 383,810 | -0.30(-1.43%) |
Mar 07, 2022 | 20.91 | 21.34 | 20.34 | 21.00 | 308,792 | +0.08(+0.38%) |
Mar 04, 2022 | 21.17 | 21.51 | 20.37 | 20.92 | 256,789 | -0.14(-0.66%) |
Mar 03, 2022 | 21.29 | 21.35 | 20.41 | 21.06 | 221,925 | -0.19(-0.89%) |
Mar 02, 2022 | 20.85 | 21.65 | 20.82 | 21.25 | 150,666 | +0.43(+2.07%) |
Mar 01, 2022 | 20.08 | 21.10 | 20.01 | 20.82 | 86,919 | +0.70(+3.48%) |
Feb 28, 2022 | 19.23 | 20.12 | 19.04 | 20.12 | 140,233 | +0.82(+4.25%) |
Feb 25, 2022 | 18.34 | 19.41 | 18.51 | 19.30 | 145,653 | +0.87(+4.72%) |
Feb 24, 2022 | 17.35 | 18.54 | 17.04 | 18.43 | 394,841 | +0.77(+4.36%) |
Feb 23, 2022 | 18.59 | 18.59 | 17.57 | 17.66 | 615,429 | -0.81(-4.39%) |
Feb 22, 2022 | 18.91 | 19.01 | 18.16 | 18.47 | 299,424 | -0.59(-3.10%) |
Feb 18, 2022 | 19.06 | 0 | +0.62(+3.36%) | |||
Feb 17, 2022 | 18.68 | 18.82 | 18.32 | 18.44 | 141,791 | -0.34(-1.81%) |
Feb 16, 2022 | 18.74 | 19.05 | 18.49 | 18.78 | 160,051 | -0.02(-0.11%) |
Feb 15, 2022 | 18.58 | 18.98 | 18.58 | 18.80 | 117,246 | +0.53(+2.90%) |
Feb 14, 2022 | 17.97 | 18.55 | 17.97 | 18.27 | 157,514 | +0.28(+1.56%) |
Feb 11, 2022 | 17.95 | 18.20 | 17.80 | 17.99 | 281,115 | +0.07(+0.39%) |
Feb 10, 2022 | 17.97 | 18.71 | 17.88 | 17.92 | 221,350 | -0.47(-2.56%) |
Feb 09, 2022 | 18.31 | 18.72 | 18.15 | 18.39 | 75,256 | +0.30(+1.66%) |
Feb 08, 2022 | 17.64 | 18.19 | 17.60 | 18.09 | 111,265 | +0.53(+3.02%) |
Feb 07, 2022 | 17.45 | 17.73 | 17.31 | 17.56 | 111,806 | +0.22(+1.27%) |
Feb 04, 2022 | 17.61 | 17.68 | 17.02 | 17.34 | 169,147 | -0.32(-1.81%) |
Feb 03, 2022 | 17.99 | 17.62 | 17.66 | 78,682 | -0.59(-3.23%) | |
Feb 02, 2022 | 18.24 | 18.52 | 17.85 | 18.25 | 111,859 | -0.06(-0.33%) |