Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.60 | 17.10 | 15.63 | 15.75 | 1,215,092 | -0.65(-3.96%) |
Apr 28, 2022 | 17.20 | 17.29 | 16.22 | 16.40 | 1,594,535 | -0.47(-2.77%) |
Apr 27, 2022 | 16.88 | 17.28 | 16.69 | 16.87 | 1,263,051 | +0.19(+1.15%) |
Apr 26, 2022 | 17.03 | 17.20 | 16.40 | 16.67 | 1,633,273 | -0.56(-3.24%) |
Apr 25, 2022 | 17.39 | 17.40 | 16.65 | 17.23 | 929,599 | -0.49(-2.74%) |
Apr 22, 2022 | 18.22 | 18.27 | 17.49 | 17.72 | 801,226 | -0.60(-3.25%) |
Apr 21, 2022 | 19.16 | 19.24 | 18.16 | 18.31 | 877,484 | -0.49(-2.58%) |
Apr 20, 2022 | 18.81 | 19.07 | 18.65 | 18.80 | 617,245 | +0.16(+0.83%) |
Apr 19, 2022 | 17.76 | 18.77 | 17.76 | 18.64 | 1,096,848 | +0.78(+4.36%) |
Apr 18, 2022 | 17.56 | 17.93 | 17.53 | 17.86 | 639,957 | +0.25(+1.40%) |
Apr 14, 2022 | 17.76 | 17.97 | 17.51 | 17.62 | 662,681 | -0.03(-0.16%) |
Apr 13, 2022 | 17.43 | 17.78 | 17.35 | 17.64 | 703,460 | +0.32(+1.85%) |
Apr 12, 2022 | 17.49 | 17.92 | 17.12 | 17.32 | 678,530 | +0.03(+0.16%) |
Apr 11, 2022 | 17.00 | 17.70 | 16.98 | 17.30 | 843,527 | +0.28(+1.67%) |
Apr 08, 2022 | 17.06 | 17.30 | 16.94 | 17.01 | 1,009,450 | -0.04(-0.22%) |
Apr 07, 2022 | 17.23 | 17.33 | 16.34 | 17.05 | 1,478,830 | -0.38(-2.21%) |
Apr 06, 2022 | 17.53 | 17.59 | 17.03 | 17.43 | 1,016,362 | -0.32(-1.81%) |
Apr 05, 2022 | 18.21 | 18.45 | 17.66 | 17.75 | 729,284 | -0.54(-2.95%) |
Apr 04, 2022 | 18.14 | 18.33 | 17.72 | 18.29 | 677,241 | +0.21(+1.16%) |
Apr 01, 2022 | 18.37 | 18.51 | 17.95 | 18.08 | 972,747 | -0.04(-0.20%) |
Mar 31, 2022 | 18.27 | 18.57 | 18.09 | 18.12 | 908,990 | -0.26(-1.39%) |
Mar 30, 2022 | 18.67 | 18.72 | 18.27 | 18.38 | 869,062 | -0.24(-1.28%) |
Mar 29, 2022 | 18.55 | 18.94 | 18.51 | 18.61 | 1,080,859 | +0.22(+1.19%) |
Mar 28, 2022 | 18.48 | 18.61 | 17.99 | 18.40 | 731,012 | -0.12(-0.64%) |
Mar 25, 2022 | 18.73 | 18.73 | 18.25 | 18.51 | 924,834 | -0.25(-1.32%) |
Mar 24, 2022 | 18.47 | 18.80 | 18.16 | 18.76 | 843,417 | +0.49(+2.66%) |
Mar 23, 2022 | 18.41 | 18.71 | 18.12 | 18.28 | 738,877 | -0.32(-1.72%) |
Mar 22, 2022 | 18.91 | 19.08 | 18.32 | 18.60 | 1,243,627 | +0.03(+0.15%) |
Mar 21, 2022 | 18.85 | 19.22 | 18.37 | 18.57 | 989,701 | -0.16(-0.83%) |
Mar 18, 2022 | 19.02 | 19.13 | 18.28 | 18.72 | 2,465,485 | -0.24(-1.26%) |
Mar 17, 2022 | 18.50 | 18.96 | 18.50 | 18.96 | 1,183,300 | +0.07(+0.39%) |
Mar 16, 2022 | 18.04 | 18.94 | 18.04 | 18.89 | 1,995,180 | +1.22(+6.89%) |
Mar 15, 2022 | 17.34 | 17.71 | 16.79 | 17.67 | 1,730,041 | +0.26(+1.47%) |
Mar 14, 2022 | 17.18 | 17.68 | 17.06 | 17.42 | 1,561,054 | +0.36(+2.09%) |
Mar 11, 2022 | 17.05 | 17.67 | 16.92 | 17.06 | 2,018,093 | +0.30(+1.80%) |
Mar 10, 2022 | 15.96 | 16.84 | 16.76 | 2,181,287 | +0.50(+3.10%) | |
Mar 09, 2022 | 15.33 | 16.47 | 15.27 | 16.25 | 3,337,685 | +1.55(+10.52%) |
Mar 08, 2022 | 15.57 | 15.71 | 14.23 | 14.71 | 6,719,262 | -0.83(-5.36%) |
Mar 07, 2022 | 17.01 | 17.01 | 15.50 | 15.54 | 2,139,626 | -1.47(-8.67%) |
Mar 04, 2022 | 17.24 | 17.37 | 16.60 | 17.01 | 1,762,973 | -0.54(-3.10%) |
Mar 03, 2022 | 18.38 | 18.59 | 17.28 | 17.56 | 1,592,352 | -0.73(-3.98%) |
Mar 02, 2022 | 17.20 | 18.29 | 17.10 | 18.29 | 2,411,393 | +1.40(+8.30%) |
Mar 01, 2022 | 18.39 | 18.39 | 16.87 | 16.88 | 2,319,667 | -1.58(-8.57%) |
Feb 28, 2022 | 18.89 | 19.03 | 18.27 | 18.47 | 1,590,533 | -0.73(-3.79%) |
Feb 25, 2022 | 19.05 | 19.30 | 18.60 | 19.19 | 1,924,390 | +0.57(+3.08%) |
Feb 24, 2022 | 17.74 | 18.70 | 17.06 | 18.62 | 1,517,861 | +0.06(+0.34%) |
Feb 23, 2022 | 19.50 | 19.70 | 18.46 | 18.56 | 1,276,699 | -0.67(-3.50%) |
Feb 22, 2022 | 19.10 | 19.59 | 18.78 | 19.23 | 2,244,241 | -0.07(-0.38%) |
Feb 18, 2022 | 19.30 | 0 | -0.67(-3.37%) | |||
Feb 17, 2022 | 20.96 | 21.87 | 19.90 | 19.98 | 2,278,210 | -1.08(-5.14%) |
Feb 16, 2022 | 21.25 | 21.56 | 20.73 | 21.06 | 1,747,772 | -0.35(-1.66%) |
Feb 15, 2022 | 20.84 | 21.43 | 20.70 | 21.41 | 866,269 | +0.85(+4.11%) |
Feb 14, 2022 | 20.53 | 20.87 | 20.30 | 20.57 | 1,119,488 | +0.05(+0.27%) |
Feb 11, 2022 | 21.03 | 21.50 | 20.49 | 20.51 | 2,001,766 | -0.99(-4.61%) |
Feb 10, 2022 | 21.38 | 22.22 | 21.30 | 21.51 | 1,702,402 | -0.28(-1.29%) |
Feb 09, 2022 | 20.84 | 21.80 | 20.83 | 21.79 | 1,120,627 | +1.10(+5.32%) |
Feb 08, 2022 | 20.20 | 20.87 | 20.16 | 20.69 | 1,235,817 | +0.59(+2.94%) |
Feb 07, 2022 | 20.36 | 20.37 | 19.79 | 20.10 | 1,277,433 | -0.15(-0.76%) |
Feb 04, 2022 | 20.83 | 21.01 | 20.25 | 20.25 | 1,316,261 | -0.81(-3.84%) |
Feb 03, 2022 | 21.11 | 20.96 | 21.06 | 643,333 | -0.27(-1.28%) | |
Feb 02, 2022 | 21.52 | 21.52 | 20.98 | 21.33 | 1,059,023 | -0.24(-1.10%) |