Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.79 | 14.15 | 13.67 | 13.76 | 85,196 | -0.24(-1.71%) |
Apr 28, 2022 | 14.50 | 14.50 | 13.41 | 14.00 | 111,379 | -0.22(-1.55%) |
Apr 27, 2022 | 14.82 | 15.22 | 14.16 | 14.22 | 143,172 | -0.69(-4.63%) |
Apr 26, 2022 | 15.62 | 15.62 | 14.80 | 14.91 | 112,553 | -0.64(-4.12%) |
Apr 25, 2022 | 15.38 | 15.79 | 15.24 | 15.55 | 146,010 | +0.12(+0.78%) |
Apr 22, 2022 | 15.47 | 16.00 | 15.05 | 15.43 | 226,330 | -0.24(-1.53%) |
Apr 21, 2022 | 16.50 | 16.64 | 15.60 | 15.67 | 117,154 | -0.80(-4.86%) |
Apr 20, 2022 | 17.06 | 17.42 | 16.25 | 16.47 | 93,603 | -0.71(-4.13%) |
Apr 19, 2022 | 16.95 | 17.84 | 16.59 | 17.18 | 178,445 | +0.24(+1.42%) |
Apr 18, 2022 | 18.64 | 19.13 | 16.90 | 16.94 | 249,061 | -2.03(-10.70%) |
Apr 14, 2022 | 19.01 | 19.20 | 18.65 | 18.97 | 164,990 | -0.03(-0.16%) |
Apr 13, 2022 | 17.74 | 19.28 | 17.74 | 19.00 | 285,834 | +1.15(+6.44%) |
Apr 12, 2022 | 17.78 | 18.32 | 17.50 | 17.85 | 89,686 | +0.07(+0.39%) |
Apr 11, 2022 | 18.31 | 18.50 | 17.56 | 17.78 | 90,955 | -0.82(-4.41%) |
Apr 08, 2022 | 18.26 | 19.03 | 18.05 | 18.60 | 130,080 | +0.32(+1.75%) |
Apr 07, 2022 | 18.72 | 18.91 | 17.52 | 18.28 | 278,604 | -0.53(-2.82%) |
Apr 06, 2022 | 18.56 | 19.28 | 18.31 | 18.81 | 112,267 | -0.10(-0.53%) |
Apr 05, 2022 | 18.77 | 20.18 | 18.40 | 18.91 | 203,894 | -0.01(-0.05%) |
Apr 04, 2022 | 18.64 | 19.16 | 18.55 | 18.92 | 215,472 | +0.24(+1.28%) |
Apr 01, 2022 | 18.54 | 19.43 | 18.49 | 18.68 | 133,147 | +0.19(+1.03%) |
Mar 31, 2022 | 17.78 | 19.16 | 17.75 | 18.49 | 344,535 | +0.51(+2.84%) |
Mar 30, 2022 | 19.43 | 19.43 | 17.87 | 17.98 | 300,947 | -1.41(-7.27%) |
Mar 29, 2022 | 19.12 | 20.01 | 19.11 | 19.39 | 122,263 | +0.28(+1.47%) |
Mar 28, 2022 | 20.17 | 20.59 | 19.07 | 19.11 | 76,787 | -1.17(-5.77%) |
Mar 25, 2022 | 20.00 | 20.80 | 19.82 | 20.28 | 131,369 | +0.29(+1.45%) |
Mar 24, 2022 | 20.63 | 20.80 | 19.85 | 19.99 | 109,346 | -0.20(-0.99%) |
Mar 23, 2022 | 20.11 | 20.92 | 19.93 | 20.19 | 95,388 | -0.25(-1.22%) |
Mar 22, 2022 | 20.17 | 21.50 | 20.10 | 20.44 | 111,441 | +0.42(+2.10%) |
Mar 21, 2022 | 20.13 | 20.13 | 19.59 | 20.02 | 64,963 | +0.02(+0.10%) |
Mar 18, 2022 | 19.98 | 20.19 | 19.85 | 20.00 | 80,996 | +0.00(+0.00%) |
Mar 17, 2022 | 19.81 | 20.17 | 19.77 | 20.00 | 78,385 | +0.00(+0.00%) |
Mar 16, 2022 | 19.91 | 20.44 | 19.71 | 20.00 | 111,838 | +0.09(+0.45%) |
Mar 15, 2022 | 20.25 | 20.59 | 19.77 | 19.91 | 166,017 | -0.29(-1.44%) |
Mar 14, 2022 | 20.06 | 20.61 | 19.41 | 20.20 | 69,310 | +0.12(+0.60%) |
Mar 11, 2022 | 17.67 | 21.32 | 17.67 | 20.08 | 110,053 | +1.04(+5.46%) |
Mar 10, 2022 | 19.26 | 19.79 | 18.47 | 19.04 | 88,478 | -0.60(-3.05%) |
Mar 09, 2022 | 18.49 | 20.48 | 17.80 | 19.64 | 113,193 | +1.59(+8.81%) |
Mar 08, 2022 | 16.99 | 18.67 | 15.95 | 18.05 | 110,274 | +1.26(+7.50%) |
Mar 07, 2022 | 16.85 | 16.98 | 16.35 | 16.79 | 54,627 | -0.22(-1.29%) |
Mar 04, 2022 | 17.14 | 17.77 | 16.72 | 17.01 | 439,730 | -0.34(-1.96%) |
Mar 03, 2022 | 17.75 | 18.20 | 17.00 | 17.35 | 114,942 | -0.01(-0.06%) |
Mar 02, 2022 | 18.06 | 18.20 | 17.05 | 17.36 | 87,532 | -0.28(-1.59%) |
Mar 01, 2022 | 17.84 | 18.38 | 17.62 | 17.64 | 120,317 | -0.43(-2.38%) |
Feb 28, 2022 | 18.53 | 18.58 | 17.46 | 18.07 | 136,226 | -0.63(-3.37%) |
Feb 25, 2022 | 18.17 | 18.94 | 18.63 | 18.70 | 56,064 | -0.05(-0.27%) |
Feb 24, 2022 | 18.45 | 19.64 | 18.24 | 18.75 | 158,680 | -0.35(-1.83%) |
Feb 23, 2022 | 19.42 | 19.42 | 18.36 | 19.10 | 68,632 | -0.05(-0.26%) |
Feb 22, 2022 | 17.38 | 19.42 | 16.70 | 19.15 | 106,556 | +1.55(+8.81%) |
Feb 18, 2022 | 17.60 | 0 | -2.60(-12.87%) | |||
Feb 17, 2022 | 20.14 | 20.25 | 19.16 | 20.20 | 63,496 | -0.05(-0.25%) |
Feb 16, 2022 | 20.09 | 20.66 | 19.90 | 20.25 | 34,634 | -0.12(-0.59%) |
Feb 15, 2022 | 21.03 | 21.07 | 19.72 | 20.37 | 44,983 | -0.21(-1.02%) |
Feb 14, 2022 | 19.97 | 21.18 | 19.97 | 20.58 | 43,163 | +0.41(+2.03%) |
Feb 11, 2022 | 19.63 | 21.04 | 19.63 | 20.17 | 18,293 | -0.16(-0.79%) |
Feb 10, 2022 | 20.45 | 21.22 | 19.77 | 20.33 | 38,345 | -0.55(-2.63%) |
Feb 09, 2022 | 19.98 | 21.26 | 19.98 | 20.88 | 66,915 | +0.89(+4.45%) |
Feb 08, 2022 | 19.92 | 20.27 | 19.83 | 19.99 | 21,693 | +0.10(+0.50%) |
Feb 07, 2022 | 19.78 | 20.16 | 18.76 | 19.89 | 35,741 | +0.12(+0.61%) |
Feb 04, 2022 | 19.89 | 20.11 | 19.46 | 19.77 | 30,494 | +0.11(+0.56%) |
Feb 03, 2022 | 18.04 | 19.66 | 26,210 | +1.15(+6.21%) | ||
Feb 02, 2022 | 19.49 | 19.67 | 18.30 | 18.51 | 63,883 | -0.99(-5.08%) |