Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.76 | 17.64 | 16.59 | 16.77 | 234,600 | -0.16(-0.95%) |
Apr 28, 2022 | 16.93 | 17.05 | 15.92 | 16.93 | 190,158 | +0.13(+0.77%) |
Apr 27, 2022 | 17.21 | 17.32 | 16.68 | 16.80 | 277,185 | -0.29(-1.70%) |
Apr 26, 2022 | 18.32 | 18.62 | 16.93 | 17.09 | 450,166 | -1.43(-7.72%) |
Apr 25, 2022 | 18.20 | 18.73 | 17.90 | 18.52 | 280,808 | +0.22(+1.20%) |
Apr 22, 2022 | 18.28 | 19.26 | 17.61 | 18.30 | 363,964 | -0.04(-0.22%) |
Apr 21, 2022 | 18.84 | 19.09 | 18.15 | 18.34 | 412,421 | -0.27(-1.45%) |
Apr 20, 2022 | 18.42 | 18.70 | 17.55 | 18.61 | 359,348 | +0.44(+2.42%) |
Apr 19, 2022 | 17.47 | 18.90 | 17.17 | 18.17 | 1,250,218 | +0.62(+3.53%) |
Apr 18, 2022 | 17.77 | 17.83 | 16.92 | 17.55 | 336,982 | -0.21(-1.18%) |
Apr 14, 2022 | 18.06 | 18.38 | 17.62 | 17.76 | 185,352 | -0.57(-3.11%) |
Apr 13, 2022 | 17.84 | 18.43 | 17.71 | 18.33 | 487,254 | +0.61(+3.44%) |
Apr 12, 2022 | 18.00 | 18.72 | 17.44 | 17.72 | 444,020 | -0.11(-0.62%) |
Apr 11, 2022 | 19.28 | 19.36 | 17.59 | 17.83 | 292,296 | -1.62(-8.33%) |
Apr 08, 2022 | 20.09 | 20.29 | 19.24 | 19.45 | 262,992 | -0.34(-1.72%) |
Apr 07, 2022 | 19.80 | 20.54 | 19.34 | 19.79 | 1,064,766 | -0.18(-0.90%) |
Apr 06, 2022 | 19.36 | 20.11 | 18.83 | 19.97 | 275,170 | +0.30(+1.53%) |
Apr 05, 2022 | 19.95 | 20.17 | 19.09 | 19.67 | 488,086 | -0.31(-1.55%) |
Apr 04, 2022 | 18.56 | 20.02 | 18.21 | 19.98 | 510,978 | +1.72(+9.42%) |
Apr 01, 2022 | 17.16 | 18.30 | 16.83 | 18.26 | 535,841 | +1.28(+7.54%) |
Mar 31, 2022 | 16.84 | 17.41 | 16.60 | 16.98 | 349,448 | -0.02(-0.12%) |
Mar 30, 2022 | 16.79 | 17.55 | 16.33 | 17.00 | 592,680 | +0.33(+1.98%) |
Mar 29, 2022 | 16.00 | 16.98 | 16.00 | 16.67 | 410,037 | +0.96(+6.11%) |
Mar 28, 2022 | 16.37 | 16.43 | 15.53 | 15.71 | 162,337 | -0.29(-1.81%) |
Mar 25, 2022 | 16.13 | 16.39 | 15.62 | 16.00 | 243,957 | -0.21(-1.30%) |
Mar 24, 2022 | 16.52 | 16.63 | 15.96 | 16.21 | 319,733 | -0.03(-0.18%) |
Mar 23, 2022 | 16.72 | 17.21 | 16.16 | 16.24 | 255,550 | -0.48(-2.87%) |
Mar 22, 2022 | 15.74 | 17.20 | 15.74 | 16.72 | 402,255 | +0.94(+5.96%) |
Mar 21, 2022 | 16.40 | 16.81 | 15.64 | 15.78 | 352,012 | -0.62(-3.78%) |
Mar 18, 2022 | 16.30 | 16.92 | 15.96 | 16.40 | 801,407 | -0.26(-1.56%) |
Mar 17, 2022 | 15.93 | 16.84 | 15.70 | 16.66 | 325,878 | +0.74(+4.65%) |
Mar 16, 2022 | 15.92 | 16.05 | 15.18 | 15.92 | 449,074 | +0.38(+2.45%) |
Mar 15, 2022 | 15.62 | 15.93 | 15.27 | 15.54 | 510,807 | +0.03(+0.19%) |
Mar 14, 2022 | 16.25 | 16.70 | 15.17 | 15.51 | 425,870 | -0.84(-5.14%) |
Mar 11, 2022 | 16.43 | 16.80 | 16.10 | 16.35 | 230,664 | -0.08(-0.49%) |
Mar 10, 2022 | 16.16 | 16.64 | 16.00 | 16.43 | 289,138 | -0.11(-0.67%) |
Mar 09, 2022 | 15.72 | 16.75 | 15.40 | 16.54 | 235,833 | +1.30(+8.53%) |
Mar 08, 2022 | 15.64 | 15.97 | 14.97 | 15.24 | 251,838 | -0.32(-2.06%) |
Mar 07, 2022 | 15.76 | 16.10 | 15.26 | 15.56 | 557,328 | +0.19(+1.24%) |
Mar 04, 2022 | 15.48 | 15.96 | 15.16 | 15.37 | 215,412 | -0.24(-1.54%) |
Mar 03, 2022 | 16.19 | 16.61 | 15.50 | 15.61 | 235,335 | -0.55(-3.40%) |
Mar 02, 2022 | 15.98 | 16.45 | 15.83 | 16.16 | 176,578 | +0.18(+1.13%) |
Mar 01, 2022 | 15.96 | 16.41 | 15.81 | 15.98 | 239,688 | -0.06(-0.37%) |
Feb 28, 2022 | 16.30 | 16.49 | 15.85 | 16.04 | 346,801 | -0.37(-2.25%) |
Feb 25, 2022 | 16.87 | 16.91 | 16.11 | 16.41 | 418,388 | -0.29(-1.74%) |
Feb 24, 2022 | 15.23 | 16.83 | 15.23 | 16.70 | 311,138 | +0.93(+5.90%) |
Feb 23, 2022 | 16.24 | 16.63 | 15.76 | 15.77 | 352,412 | -0.28(-1.74%) |
Feb 22, 2022 | 15.79 | 16.56 | 15.57 | 16.05 | 493,094 | -0.05(-0.31%) |
Feb 18, 2022 | 16.10 | 0 | -0.98(-5.74%) | |||
Feb 17, 2022 | 17.33 | 17.44 | 16.86 | 17.08 | 234,239 | -0.48(-2.73%) |
Feb 16, 2022 | 17.63 | 17.98 | 17.05 | 17.56 | 247,110 | -0.56(-3.09%) |
Feb 15, 2022 | 17.35 | 18.35 | 17.29 | 18.12 | 505,869 | +1.18(+6.97%) |
Feb 14, 2022 | 17.40 | 17.80 | 16.85 | 16.94 | 316,252 | -0.59(-3.37%) |
Feb 11, 2022 | 18.24 | 18.66 | 17.33 | 17.53 | 202,247 | -0.43(-2.39%) |
Feb 10, 2022 | 18.33 | 19.27 | 17.76 | 17.96 | 311,111 | -0.87(-4.62%) |
Feb 09, 2022 | 18.69 | 19.12 | 18.55 | 18.83 | 312,994 | +0.35(+1.89%) |
Feb 08, 2022 | 18.57 | 19.12 | 18.24 | 18.48 | 199,855 | -0.29(-1.55%) |
Feb 07, 2022 | 18.31 | 19.27 | 18.07 | 18.77 | 406,318 | +0.51(+2.79%) |
Feb 04, 2022 | 18.09 | 18.89 | 17.84 | 18.26 | 289,021 | +0.01(+0.05%) |
Feb 03, 2022 | 18.32 | 18.25 | 341,064 | -0.13(-0.71%) | ||
Feb 02, 2022 | 19.46 | 20.61 | 17.75 | 18.38 | 807,857 | -0.99(-5.11%) |