Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.51 | 17.65 | 16.60 | 16.68 | 633,522 | -0.84(-4.79%) |
Apr 28, 2022 | 16.71 | 17.72 | 16.42 | 17.51 | 843,866 | +0.88(+5.32%) |
Apr 27, 2022 | 16.46 | 16.88 | 16.07 | 16.63 | 651,637 | +0.25(+1.54%) |
Apr 26, 2022 | 16.33 | 17.09 | 16.16 | 16.38 | 858,576 | +0.09(+0.57%) |
Apr 25, 2022 | 16.30 | 16.59 | 15.63 | 16.28 | 952,119 | -0.65(-3.85%) |
Apr 22, 2022 | 17.61 | 18.03 | 16.81 | 16.93 | 824,943 | -0.80(-4.54%) |
Apr 21, 2022 | 19.39 | 19.44 | 17.66 | 17.74 | 865,867 | -1.38(-7.23%) |
Apr 20, 2022 | 18.89 | 19.36 | 18.71 | 19.12 | 609,318 | +0.21(+1.13%) |
Apr 19, 2022 | 18.84 | 19.46 | 18.67 | 18.91 | 942,246 | -0.13(-0.66%) |
Apr 18, 2022 | 17.87 | 19.06 | 17.65 | 19.04 | 1,126,428 | +1.40(+7.96%) |
Apr 14, 2022 | 17.29 | 17.73 | 17.23 | 17.63 | 577,847 | +0.20(+1.14%) |
Apr 13, 2022 | 17.06 | 17.58 | 16.76 | 17.43 | 733,914 | +0.63(+3.76%) |
Apr 12, 2022 | 17.15 | 17.68 | 16.79 | 16.80 | 619,430 | +0.04(+0.24%) |
Apr 11, 2022 | 17.30 | 17.42 | 16.72 | 16.76 | 1,134,038 | -0.75(-4.26%) |
Apr 08, 2022 | 17.40 | 17.86 | 17.33 | 17.51 | 710,309 | +0.09(+0.50%) |
Apr 07, 2022 | 17.68 | 17.80 | 16.66 | 17.42 | 629,845 | -0.17(-0.98%) |
Apr 06, 2022 | 17.66 | 17.78 | 17.23 | 17.59 | 733,532 | +0.08(+0.46%) |
Apr 05, 2022 | 17.63 | 17.95 | 17.42 | 17.51 | 797,700 | +0.05(+0.30%) |
Apr 04, 2022 | 17.47 | 17.60 | 16.75 | 17.46 | 916,198 | +0.31(+1.82%) |
Apr 01, 2022 | 16.86 | 17.18 | 16.61 | 17.15 | 920,344 | +0.16(+0.94%) |
Mar 31, 2022 | 16.07 | 17.43 | 15.91 | 16.99 | 1,446,834 | +0.74(+4.59%) |
Mar 30, 2022 | 17.11 | 17.73 | 16.19 | 16.24 | 2,315,724 | -0.44(-2.63%) |
Mar 29, 2022 | 15.78 | 17.09 | 15.41 | 16.68 | 2,638,937 | +0.50(+3.08%) |
Mar 28, 2022 | 15.65 | 16.65 | 15.45 | 16.18 | 1,371,231 | +0.04(+0.25%) |
Mar 25, 2022 | 15.70 | 16.37 | 15.66 | 16.14 | 748,890 | +0.20(+1.25%) |
Mar 24, 2022 | 15.27 | 16.04 | 15.27 | 15.94 | 1,236,642 | +0.71(+4.67%) |
Mar 23, 2022 | 15.48 | 15.61 | 14.93 | 15.23 | 611,979 | +0.15(+0.97%) |
Mar 22, 2022 | 15.23 | 15.52 | 14.59 | 15.09 | 664,987 | -0.29(-1.90%) |
Mar 21, 2022 | 14.92 | 15.64 | 14.69 | 15.38 | 892,924 | +0.86(+5.96%) |
Mar 18, 2022 | 14.29 | 14.68 | 14.05 | 14.51 | 1,975,044 | +0.19(+1.30%) |
Mar 17, 2022 | 14.03 | 14.51 | 13.70 | 14.33 | 1,308,222 | +0.69(+5.07%) |
Mar 16, 2022 | 14.13 | 14.58 | 13.54 | 13.64 | 1,619,211 | -0.37(-2.66%) |
Mar 15, 2022 | 15.07 | 15.25 | 14.00 | 14.01 | 2,096,679 | -1.82(-11.48%) |
Mar 14, 2022 | 15.96 | 16.32 | 15.52 | 15.82 | 4,201,028 | -0.33(-2.02%) |
Mar 11, 2022 | 15.29 | 16.19 | 15.20 | 16.15 | 2,316,563 | +0.61(+3.89%) |
Mar 10, 2022 | 13.56 | 15.59 | 13.56 | 15.54 | 3,375,456 | +2.11(+15.69%) |
Mar 09, 2022 | 12.76 | 13.84 | 12.74 | 13.44 | 1,732,084 | -0.05(-0.39%) |
Mar 08, 2022 | 12.34 | 13.80 | 12.29 | 13.49 | 2,081,519 | +1.35(+11.12%) |
Mar 07, 2022 | 12.18 | 12.70 | 11.95 | 12.14 | 1,389,582 | +0.07(+0.55%) |
Mar 04, 2022 | 11.40 | 12.19 | 11.33 | 12.07 | 1,992,772 | +0.67(+5.83%) |
Mar 03, 2022 | 11.34 | 11.79 | 11.24 | 11.41 | 1,310,334 | -0.05(-0.46%) |
Mar 02, 2022 | 11.53 | 11.95 | 11.40 | 11.46 | 1,054,606 | +0.15(+1.29%) |
Mar 01, 2022 | 11.71 | 12.27 | 11.19 | 11.31 | 1,241,295 | -0.25(-2.19%) |
Feb 28, 2022 | 11.78 | 12.06 | 11.35 | 11.57 | 1,187,439 | -0.27(-2.30%) |
Feb 25, 2022 | 12.45 | 12.16 | 11.72 | 11.84 | 893,642 | -0.57(-4.56%) |
Feb 24, 2022 | 12.12 | 12.49 | 11.86 | 12.41 | 1,408,246 | +0.47(+3.96%) |
Feb 23, 2022 | 12.82 | 12.82 | 11.87 | 11.93 | 1,201,052 | -0.83(-6.51%) |
Feb 22, 2022 | 14.19 | 12.28 | 12.76 | 1,590,042 | -0.88(-6.48%) | |
Feb 18, 2022 | 13.65 | 0 | -0.17(-1.25%) | |||
Feb 17, 2022 | 14.05 | 14.15 | 13.72 | 13.82 | 607,097 | -0.25(-1.75%) |
Feb 16, 2022 | 14.51 | 14.71 | 13.96 | 14.07 | 568,821 | -0.17(-1.17%) |
Feb 15, 2022 | 14.13 | 14.44 | 13.88 | 14.23 | 514,564 | -0.38(-2.59%) |
Feb 14, 2022 | 14.57 | 14.65 | 14.16 | 14.61 | 843,889 | -0.13(-0.86%) |
Feb 11, 2022 | 14.05 | 14.88 | 14.01 | 14.74 | 894,823 | +0.86(+6.23%) |
Feb 10, 2022 | 13.93 | 14.48 | 13.72 | 13.88 | 650,422 | -0.22(-1.56%) |
Feb 09, 2022 | 13.87 | 14.34 | 13.78 | 14.09 | 1,040,976 | +0.30(+2.17%) |
Feb 08, 2022 | 13.91 | 13.92 | 13.38 | 13.80 | 905,967 | -0.27(-1.94%) |
Feb 07, 2022 | 13.60 | 14.25 | 13.60 | 14.07 | 666,800 | +0.20(+1.44%) |
Feb 04, 2022 | 13.71 | 14.12 | 13.66 | 13.87 | 699,235 | +0.27(+1.96%) |
Feb 03, 2022 | 13.90 | 13.46 | 13.60 | 538,574 | -0.35(-2.48%) | |
Feb 02, 2022 | 13.72 | 14.06 | 13.50 | 13.95 | 666,513 | +0.17(+1.26%) |