Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.25 | 17.46 | 16.86 | 16.96 | 416,761 | -0.38(-2.19%) |
Apr 28, 2022 | 16.87 | 17.35 | 16.84 | 17.34 | 315,480 | +0.58(+3.43%) |
Apr 27, 2022 | 16.53 | 16.82 | 16.45 | 16.77 | 582,671 | +0.21(+1.30%) |
Apr 26, 2022 | 16.95 | 17.01 | 16.51 | 16.55 | 575,592 | -0.34(-2.02%) |
Apr 25, 2022 | 16.64 | 16.89 | 16.37 | 16.89 | 786,542 | +0.34(+2.06%) |
Apr 22, 2022 | 16.67 | 16.87 | 16.53 | 16.55 | 660,041 | -0.21(-1.28%) |
Apr 21, 2022 | 16.92 | 17.02 | 16.66 | 16.77 | 697,014 | -0.02(-0.12%) |
Apr 20, 2022 | 16.25 | 17.37 | 16.05 | 16.79 | 1,085,370 | +0.78(+4.88%) |
Apr 19, 2022 | 15.69 | 16.04 | 15.56 | 16.01 | 634,836 | +0.44(+2.82%) |
Apr 18, 2022 | 15.52 | 15.71 | 15.40 | 15.57 | 619,023 | +0.08(+0.50%) |
Apr 14, 2022 | 15.89 | 15.98 | 15.38 | 15.49 | 491,768 | -0.47(-2.94%) |
Apr 13, 2022 | 15.75 | 16.06 | 15.63 | 15.96 | 554,531 | +0.39(+2.51%) |
Apr 12, 2022 | 15.71 | 16.07 | 15.51 | 15.57 | 581,856 | -0.15(-0.93%) |
Apr 11, 2022 | 15.64 | 15.85 | 15.54 | 15.71 | 1,036,966 | +0.18(+1.13%) |
Apr 08, 2022 | 15.94 | 15.97 | 15.49 | 15.54 | 879,076 | -0.45(-2.81%) |
Apr 07, 2022 | 15.90 | 16.10 | 15.66 | 15.99 | 1,321,738 | +0.15(+0.92%) |
Apr 06, 2022 | 16.24 | 16.24 | 15.71 | 15.84 | 799,568 | -0.26(-1.64%) |
Apr 05, 2022 | 16.68 | 16.86 | 16.00 | 16.10 | 782,708 | -0.51(-3.06%) |
Apr 04, 2022 | 16.60 | 16.76 | 16.34 | 16.61 | 711,072 | +0.01(+0.06%) |
Apr 01, 2022 | 17.50 | 17.60 | 16.51 | 16.60 | 764,200 | -0.73(-4.22%) |
Mar 31, 2022 | 17.92 | 18.12 | 17.31 | 17.33 | 601,816 | -0.53(-2.95%) |
Mar 30, 2022 | 18.38 | 18.42 | 17.78 | 17.86 | 307,532 | -0.43(-2.35%) |
Mar 29, 2022 | 18.50 | 18.59 | 18.10 | 18.29 | 1,082,412 | -0.05(-0.27%) |
Mar 28, 2022 | 18.50 | 18.69 | 18.21 | 18.34 | 266,780 | -0.18(-0.95%) |
Mar 25, 2022 | 18.52 | 18.69 | 18.25 | 18.51 | 495,344 | +0.00(+0.00%) |
Mar 24, 2022 | 18.64 | 18.91 | 18.47 | 18.51 | 385,714 | +0.02(+0.11%) |
Mar 23, 2022 | 18.88 | 18.88 | 18.49 | 18.50 | 339,607 | -0.34(-1.81%) |
Mar 22, 2022 | 18.99 | 19.15 | 18.60 | 18.84 | 487,305 | -0.08(-0.41%) |
Mar 21, 2022 | 18.98 | 19.30 | 18.86 | 18.91 | 447,266 | -0.27(-1.42%) |
Mar 18, 2022 | 19.30 | 19.30 | 18.74 | 19.19 | 651,100 | -0.06(-0.30%) |
Mar 17, 2022 | 19.25 | 19.46 | 19.00 | 19.25 | 391,547 | -0.11(-0.55%) |
Mar 16, 2022 | 18.85 | 19.37 | 18.82 | 19.35 | 440,185 | +0.59(+3.12%) |
Mar 15, 2022 | 19.05 | 19.17 | 18.64 | 18.77 | 539,651 | -0.18(-0.98%) |
Mar 14, 2022 | 19.17 | 19.26 | 18.55 | 18.95 | 657,160 | -0.10(-0.51%) |
Mar 11, 2022 | 18.29 | 19.17 | 18.27 | 19.05 | 874,042 | +0.84(+4.59%) |
Mar 10, 2022 | 17.78 | 18.35 | 17.78 | 18.21 | 532,550 | +0.33(+1.85%) |
Mar 09, 2022 | 17.54 | 17.97 | 17.36 | 17.88 | 455,725 | +0.55(+3.20%) |
Mar 08, 2022 | 17.56 | 17.68 | 17.12 | 17.33 | 489,652 | -0.19(-1.11%) |
Mar 07, 2022 | 17.87 | 18.08 | 17.49 | 17.52 | 394,999 | -0.36(-2.01%) |
Mar 04, 2022 | 17.71 | 17.98 | 17.51 | 17.88 | 423,861 | +0.11(+0.60%) |
Mar 03, 2022 | 17.51 | 17.82 | 17.32 | 17.78 | 303,864 | +0.27(+1.56%) |
Mar 02, 2022 | 16.97 | 17.73 | 16.97 | 17.50 | 437,378 | +0.66(+3.93%) |
Mar 01, 2022 | 16.83 | 17.09 | 16.42 | 16.84 | 401,256 | +0.06(+0.35%) |
Feb 28, 2022 | 16.48 | 16.83 | 16.48 | 16.78 | 268,076 | +0.16(+0.94%) |
Feb 25, 2022 | 16.23 | 16.78 | 16.59 | 16.63 | 307,006 | +0.35(+2.15%) |
Feb 24, 2022 | 16.36 | 16.55 | 15.97 | 16.28 | 448,869 | -0.26(-1.59%) |
Feb 23, 2022 | 16.42 | 16.59 | 16.35 | 16.54 | 481,975 | +0.15(+0.89%) |
Feb 22, 2022 | 16.31 | 16.50 | 16.15 | 16.39 | 404,196 | +0.15(+0.90%) |
Feb 18, 2022 | 16.25 | 0 | +0.10(+0.60%) | |||
Feb 17, 2022 | 16.11 | 16.22 | 15.96 | 16.15 | 184,709 | -0.07(-0.42%) |
Feb 16, 2022 | 16.26 | 16.35 | 15.93 | 16.22 | 179,470 | +0.00(+0.00%) |
Feb 15, 2022 | 16.41 | 16.57 | 16.15 | 16.22 | 148,606 | -0.05(-0.30%) |
Feb 14, 2022 | 16.22 | 16.38 | 16.02 | 16.27 | 283,046 | +0.09(+0.54%) |
Feb 11, 2022 | 16.16 | 16.29 | 16.02 | 16.18 | 244,723 | +0.02(+0.12%) |
Feb 10, 2022 | 16.25 | 16.48 | 16.02 | 16.16 | 421,095 | -0.22(-1.37%) |
Feb 09, 2022 | 16.25 | 16.59 | 16.15 | 16.38 | 289,282 | +0.18(+1.08%) |
Feb 08, 2022 | 16.06 | 16.37 | 16.04 | 16.21 | 242,447 | +0.13(+0.79%) |
Feb 07, 2022 | 16.19 | 16.21 | 15.92 | 16.08 | 477,196 | -0.12(-0.72%) |
Feb 04, 2022 | 16.85 | 16.96 | 16.18 | 16.20 | 376,653 | -0.78(-4.58%) |
Feb 03, 2022 | 17.10 | 16.95 | 16.98 | 329,006 | -0.17(-0.96%) | |
Feb 02, 2022 | 16.49 | 17.33 | 16.49 | 17.14 | 900,950 | +0.64(+3.89%) |