Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.30 | 14.63 | 14.30 | 14.51 | 247,804 | +0.10(+0.69%) |
Apr 28, 2022 | 14.19 | 14.49 | 13.88 | 14.41 | 94,291 | +0.56(+4.04%) |
Apr 27, 2022 | 14.08 | 14.36 | 13.79 | 13.85 | 137,199 | -0.29(-2.05%) |
Apr 26, 2022 | 14.43 | 14.46 | 14.04 | 14.14 | 176,392 | -0.50(-3.42%) |
Apr 25, 2022 | 14.12 | 14.72 | 14.12 | 14.64 | 170,896 | +0.38(+2.66%) |
Apr 22, 2022 | 14.59 | 14.91 | 14.23 | 14.26 | 172,742 | -0.35(-2.40%) |
Apr 21, 2022 | 15.48 | 15.58 | 14.53 | 14.61 | 180,830 | -0.65(-4.26%) |
Apr 20, 2022 | 15.54 | 15.54 | 15.26 | 15.26 | 199,764 | -0.20(-1.29%) |
Apr 19, 2022 | 15.31 | 15.75 | 15.31 | 15.46 | 143,051 | +0.07(+0.45%) |
Apr 18, 2022 | 15.00 | 15.52 | 14.97 | 15.39 | 281,937 | +0.38(+2.53%) |
Apr 14, 2022 | 15.50 | 15.54 | 15.00 | 15.01 | 294,989 | -0.40(-2.60%) |
Apr 13, 2022 | 15.51 | 15.75 | 15.34 | 15.41 | 253,202 | -0.14(-0.90%) |
Apr 12, 2022 | 15.73 | 16.06 | 15.49 | 15.55 | 340,874 | +0.06(+0.39%) |
Apr 11, 2022 | 15.53 | 16.01 | 15.44 | 15.49 | 141,780 | -0.15(-0.96%) |
Apr 08, 2022 | 15.44 | 16.16 | 15.40 | 15.64 | 313,720 | +0.14(+0.90%) |
Apr 07, 2022 | 15.50 | 15.82 | 15.40 | 15.50 | 1,084,555 | -0.01(-0.06%) |
Apr 06, 2022 | 15.99 | 16.07 | 15.50 | 15.51 | 143,369 | -0.75(-4.61%) |
Apr 05, 2022 | 16.64 | 16.85 | 16.20 | 16.26 | 129,198 | -0.37(-2.22%) |
Apr 04, 2022 | 16.31 | 16.65 | 16.31 | 16.63 | 134,729 | +0.31(+1.90%) |
Apr 01, 2022 | 16.50 | 16.72 | 16.20 | 16.32 | 296,603 | -0.25(-1.51%) |
Mar 31, 2022 | 16.51 | 16.88 | 16.47 | 16.57 | 205,580 | +0.13(+0.79%) |
Mar 30, 2022 | 16.65 | 16.73 | 16.20 | 16.44 | 154,436 | -0.37(-2.20%) |
Mar 29, 2022 | 16.59 | 17.06 | 16.57 | 16.81 | 101,235 | +0.38(+2.31%) |
Mar 28, 2022 | 15.88 | 16.43 | 15.84 | 16.43 | 402,159 | +0.55(+3.46%) |
Mar 25, 2022 | 16.38 | 16.38 | 15.71 | 15.88 | 144,807 | -0.37(-2.28%) |
Mar 24, 2022 | 16.36 | 16.44 | 16.09 | 16.25 | 152,004 | +0.10(+0.62%) |
Mar 23, 2022 | 16.65 | 16.66 | 16.10 | 16.15 | 174,078 | -0.61(-3.64%) |
Mar 22, 2022 | 16.79 | 17.07 | 16.74 | 16.76 | 209,911 | +0.08(+0.48%) |
Mar 21, 2022 | 17.15 | 17.30 | 16.57 | 16.68 | 113,859 | -0.45(-2.63%) |
Mar 18, 2022 | 16.88 | 17.29 | 16.88 | 17.13 | 236,794 | +0.23(+1.36%) |
Mar 17, 2022 | 16.49 | 16.94 | 16.41 | 16.90 | 170,259 | +0.33(+1.99%) |
Mar 16, 2022 | 16.00 | 16.60 | 15.98 | 16.57 | 217,050 | +0.69(+4.35%) |
Mar 15, 2022 | 15.87 | 16.04 | 15.63 | 15.88 | 192,335 | +0.08(+0.51%) |
Mar 14, 2022 | 15.75 | 16.05 | 15.60 | 15.80 | 203,169 | +0.06(+0.38%) |
Mar 11, 2022 | 16.80 | 16.80 | 15.73 | 15.74 | 338,354 | -0.92(-5.52%) |
Mar 10, 2022 | 16.90 | 17.12 | 16.63 | 16.66 | 101,928 | -0.55(-3.20%) |
Mar 09, 2022 | 17.16 | 17.49 | 17.13 | 17.21 | 131,572 | +0.38(+2.26%) |
Mar 08, 2022 | 16.79 | 17.27 | 16.67 | 16.83 | 225,081 | -0.16(-0.94%) |
Mar 07, 2022 | 17.38 | 17.53 | 16.98 | 16.99 | 139,290 | -0.45(-2.58%) |
Mar 04, 2022 | 17.45 | 17.67 | 17.28 | 17.44 | 85,844 | -0.12(-0.68%) |
Mar 03, 2022 | 18.13 | 18.22 | 17.42 | 17.56 | 116,902 | -0.55(-3.04%) |
Mar 02, 2022 | 17.99 | 18.27 | 17.70 | 18.11 | 123,468 | +0.33(+1.86%) |
Mar 01, 2022 | 17.77 | 18.21 | 17.65 | 17.78 | 197,838 | -0.17(-0.95%) |
Feb 28, 2022 | 17.74 | 18.04 | 17.41 | 17.95 | 225,468 | +0.06(+0.34%) |
Feb 25, 2022 | 17.32 | 17.99 | 17.22 | 17.89 | 251,603 | +0.52(+2.99%) |
Feb 24, 2022 | 16.37 | 17.55 | 16.26 | 17.37 | 234,841 | +0.32(+1.88%) |
Feb 23, 2022 | 17.49 | 17.54 | 17.03 | 17.05 | 187,495 | -0.35(-2.01%) |
Feb 22, 2022 | 16.72 | 17.60 | 16.46 | 17.40 | 251,361 | +0.63(+3.76%) |
Feb 18, 2022 | 16.77 | 0 | -0.27(-1.58%) | |||
Feb 17, 2022 | 17.72 | 18.05 | 16.88 | 17.04 | 209,990 | -0.96(-5.33%) |
Feb 16, 2022 | 17.78 | 18.08 | 17.31 | 18.00 | 425,429 | +0.05(+0.28%) |
Feb 15, 2022 | 18.06 | 18.38 | 17.70 | 17.95 | 426,329 | -0.11(-0.61%) |
Feb 14, 2022 | 17.95 | 18.71 | 17.90 | 18.06 | 461,090 | +0.04(+0.22%) |
Feb 11, 2022 | 20.03 | 20.15 | 17.90 | 18.02 | 383,095 | -2.31(-11.36%) |
Feb 10, 2022 | 22.30 | 22.57 | 19.90 | 20.33 | 255,264 | -1.25(-5.79%) |
Feb 09, 2022 | 21.61 | 21.74 | 21.32 | 21.58 | 374,484 | +0.28(+1.31%) |
Feb 08, 2022 | 20.77 | 21.32 | 20.77 | 21.30 | 359,821 | +0.34(+1.62%) |
Feb 07, 2022 | 20.51 | 21.04 | 20.35 | 20.96 | 188,386 | +0.48(+2.34%) |
Feb 04, 2022 | 19.90 | 20.76 | 19.87 | 20.48 | 148,925 | +0.58(+2.91%) |
Feb 03, 2022 | 20.13 | 19.77 | 19.90 | 219,471 | -0.63(-3.07%) | |
Feb 02, 2022 | 21.08 | 21.08 | 20.44 | 20.53 | 119,585 | -0.63(-2.98%) |