Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.68 | 16.27 | 14.35 | 14.49 | 243,063 | -1.72(-10.62%) |
Apr 28, 2022 | 15.69 | 16.56 | 14.50 | 16.21 | 436,053 | +0.90(+5.91%) |
Apr 27, 2022 | 15.51 | 16.16 | 14.81 | 15.31 | 203,955 | -0.14(-0.88%) |
Apr 26, 2022 | 16.66 | 16.74 | 15.42 | 15.45 | 235,431 | -1.74(-10.13%) |
Apr 25, 2022 | 15.88 | 17.22 | 15.68 | 17.19 | 192,404 | +0.75(+4.56%) |
Apr 22, 2022 | 18.00 | 18.16 | 16.26 | 16.44 | 480,547 | -2.20(-11.80%) |
Apr 21, 2022 | 20.44 | 20.67 | 18.22 | 18.64 | 322,852 | -1.25(-6.26%) |
Apr 20, 2022 | 20.96 | 21.08 | 19.81 | 19.88 | 251,215 | -0.86(-4.13%) |
Apr 19, 2022 | 18.67 | 21.01 | 18.66 | 20.74 | 386,970 | +2.11(+11.33%) |
Apr 18, 2022 | 18.81 | 19.09 | 18.10 | 18.63 | 106,829 | -0.48(-2.49%) |
Apr 14, 2022 | 19.78 | 20.33 | 19.03 | 19.10 | 118,284 | -0.54(-2.77%) |
Apr 13, 2022 | 18.49 | 19.79 | 18.30 | 19.65 | 172,576 | +1.18(+6.37%) |
Apr 12, 2022 | 19.64 | 20.75 | 18.27 | 18.47 | 248,405 | -0.37(-1.96%) |
Apr 11, 2022 | 18.35 | 20.14 | 18.19 | 18.84 | 186,048 | +0.12(+0.62%) |
Apr 08, 2022 | 18.03 | 19.49 | 17.64 | 18.72 | 346,813 | +0.63(+3.49%) |
Apr 07, 2022 | 17.62 | 18.27 | 16.55 | 18.09 | 176,863 | +0.30(+1.69%) |
Apr 06, 2022 | 17.96 | 18.12 | 16.76 | 17.79 | 190,961 | -0.87(-4.64%) |
Apr 05, 2022 | 19.70 | 20.19 | 18.46 | 18.66 | 180,594 | -1.22(-6.12%) |
Apr 04, 2022 | 18.63 | 20.13 | 18.35 | 19.87 | 300,865 | +1.47(+7.98%) |
Apr 01, 2022 | 18.91 | 19.11 | 18.06 | 18.40 | 335,550 | -0.27(-1.46%) |
Mar 31, 2022 | 20.64 | 20.64 | 18.54 | 18.68 | 569,235 | -1.79(-8.75%) |
Mar 30, 2022 | 22.68 | 22.74 | 20.19 | 20.47 | 451,645 | -3.00(-12.77%) |
Mar 29, 2022 | 21.67 | 23.86 | 21.67 | 23.46 | 415,804 | +2.48(+11.82%) |
Mar 28, 2022 | 20.32 | 20.98 | 19.45 | 20.98 | 110,039 | +0.66(+3.25%) |
Mar 25, 2022 | 21.33 | 21.41 | 19.88 | 20.32 | 150,985 | -0.94(-4.44%) |
Mar 24, 2022 | 21.01 | 21.26 | 19.97 | 21.26 | 137,362 | +0.67(+3.26%) |
Mar 23, 2022 | 21.52 | 21.89 | 20.50 | 20.59 | 133,773 | -1.36(-6.20%) |
Mar 22, 2022 | 20.97 | 22.13 | 20.97 | 21.95 | 154,147 | +1.33(+6.46%) |
Mar 21, 2022 | 22.06 | 22.38 | 20.09 | 20.62 | 144,160 | -1.38(-6.28%) |
Mar 18, 2022 | 20.87 | 22.11 | 20.73 | 22.00 | 168,938 | +0.75(+3.52%) |
Mar 17, 2022 | 19.96 | 21.36 | 19.65 | 21.25 | 227,079 | +0.90(+4.45%) |
Mar 16, 2022 | 18.73 | 20.48 | 18.56 | 20.35 | 404,682 | +2.15(+11.81%) |
Mar 15, 2022 | 16.91 | 18.31 | 16.91 | 18.20 | 144,347 | +1.43(+8.53%) |
Mar 14, 2022 | 17.50 | 18.06 | 16.52 | 16.77 | 159,982 | -0.56(-3.25%) |
Mar 11, 2022 | 19.10 | 19.35 | 17.29 | 17.33 | 287,336 | -1.50(-7.95%) |
Mar 10, 2022 | 18.08 | 18.89 | 18.83 | 175,329 | +0.00(+0.00%) | |
Mar 09, 2022 | 18.81 | 19.50 | 18.68 | 18.83 | 191,233 | +1.03(+5.79%) |
Mar 08, 2022 | 16.73 | 19.45 | 16.59 | 17.80 | 301,698 | +1.07(+6.40%) |
Mar 07, 2022 | 19.10 | 19.63 | 16.63 | 16.73 | 261,840 | -2.47(-12.87%) |
Mar 04, 2022 | 19.87 | 20.10 | 18.42 | 19.20 | 187,486 | -1.25(-6.13%) |
Mar 03, 2022 | 21.58 | 21.58 | 19.63 | 20.46 | 177,699 | -0.77(-3.62%) |
Mar 02, 2022 | 19.47 | 21.64 | 19.26 | 21.22 | 314,883 | +2.07(+10.82%) |
Mar 01, 2022 | 20.63 | 21.06 | 18.70 | 19.15 | 219,520 | -1.57(-7.56%) |
Feb 28, 2022 | 19.86 | 21.15 | 19.74 | 20.72 | 296,472 | -0.10(-0.47%) |
Feb 25, 2022 | 19.90 | 20.82 | 19.20 | 20.82 | 294,239 | +1.03(+5.21%) |
Feb 24, 2022 | 15.57 | 19.88 | 15.39 | 19.78 | 484,759 | +2.07(+11.70%) |
Feb 23, 2022 | 19.63 | 19.66 | 17.58 | 17.71 | 372,887 | -1.37(-7.19%) |
Feb 22, 2022 | 21.16 | 21.76 | 18.77 | 19.08 | 358,137 | -2.47(-11.46%) |
Feb 18, 2022 | 21.56 | 0 | -0.56(-2.55%) | |||
Feb 17, 2022 | 23.55 | 24.00 | 21.84 | 22.12 | 203,558 | -1.86(-7.75%) |
Feb 16, 2022 | 24.50 | 24.67 | 23.20 | 23.98 | 277,032 | -0.88(-3.52%) |
Feb 15, 2022 | 23.67 | 24.97 | 23.54 | 24.85 | 264,304 | +2.26(+9.99%) |
Feb 14, 2022 | 22.96 | 23.57 | 22.09 | 22.60 | 180,992 | -0.39(-1.69%) |
Feb 11, 2022 | 24.53 | 25.00 | 22.60 | 22.98 | 256,260 | -1.46(-5.97%) |
Feb 10, 2022 | 24.76 | 26.80 | 23.99 | 24.44 | 423,011 | -1.69(-6.48%) |
Feb 09, 2022 | 25.33 | 26.19 | 25.19 | 26.14 | 443,094 | +1.54(+6.25%) |
Feb 08, 2022 | 22.61 | 24.91 | 22.61 | 24.60 | 307,749 | +1.93(+8.49%) |
Feb 07, 2022 | 22.56 | 23.59 | 21.94 | 22.67 | 199,288 | +0.32(+1.44%) |
Feb 04, 2022 | 22.44 | 22.91 | 20.53 | 22.35 | 477,654 | +0.13(+0.57%) |
Feb 03, 2022 | 23.33 | 21.96 | 22.23 | 371,590 | -1.95(-8.05%) | |
Feb 02, 2022 | 26.59 | 26.63 | 23.38 | 24.17 | 296,059 | -2.18(-8.27%) |