Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.24 | 16.92 | 15.78 | 15.93 | 685,214 | -0.15(-0.95%) |
Apr 28, 2022 | 16.22 | 16.68 | 15.59 | 16.08 | 1,134,248 | +1.06(+7.03%) |
Apr 27, 2022 | 15.20 | 15.30 | 14.95 | 15.02 | 457,043 | -0.09(-0.56%) |
Apr 26, 2022 | 15.58 | 15.78 | 15.09 | 15.11 | 409,191 | -0.69(-4.36%) |
Apr 25, 2022 | 15.59 | 15.81 | 15.28 | 15.80 | 525,215 | +0.09(+0.60%) |
Apr 22, 2022 | 16.03 | 16.15 | 15.69 | 15.71 | 380,819 | -0.47(-2.89%) |
Apr 21, 2022 | 16.46 | 16.59 | 16.07 | 16.17 | 295,711 | -0.09(-0.58%) |
Apr 20, 2022 | 16.40 | 16.78 | 16.24 | 16.27 | 365,042 | +0.04(+0.26%) |
Apr 19, 2022 | 16.08 | 16.58 | 15.94 | 16.22 | 681,521 | +0.59(+3.76%) |
Apr 18, 2022 | 15.71 | 15.81 | 15.47 | 15.64 | 278,692 | -0.14(-0.92%) |
Apr 14, 2022 | 15.99 | 16.08 | 15.71 | 15.78 | 254,080 | -0.11(-0.70%) |
Apr 13, 2022 | 15.72 | 16.02 | 15.70 | 15.89 | 348,345 | +0.17(+1.08%) |
Apr 12, 2022 | 15.74 | 16.14 | 15.62 | 15.72 | 419,646 | +0.17(+1.10%) |
Apr 11, 2022 | 15.32 | 15.82 | 15.25 | 15.55 | 461,601 | +0.18(+1.16%) |
Apr 08, 2022 | 15.65 | 15.87 | 15.34 | 15.37 | 337,222 | -0.29(-1.85%) |
Apr 07, 2022 | 16.03 | 16.03 | 15.48 | 15.66 | 411,876 | -0.39(-2.44%) |
Apr 06, 2022 | 16.28 | 16.35 | 15.96 | 16.05 | 699,351 | -0.38(-2.33%) |
Apr 05, 2022 | 16.97 | 17.08 | 16.40 | 16.44 | 669,698 | -0.53(-3.11%) |
Apr 04, 2022 | 17.17 | 17.17 | 16.71 | 16.97 | 560,704 | -0.16(-0.94%) |
Apr 01, 2022 | 17.21 | 17.31 | 16.73 | 17.13 | 620,605 | +0.08(+0.45%) |
Mar 31, 2022 | 17.37 | 17.42 | 16.97 | 17.05 | 580,902 | -0.44(-2.53%) |
Mar 30, 2022 | 18.02 | 18.28 | 17.44 | 17.49 | 319,023 | -0.58(-3.20%) |
Mar 29, 2022 | 17.89 | 18.27 | 17.75 | 18.07 | 654,140 | +0.48(+2.71%) |
Mar 28, 2022 | 17.41 | 17.63 | 17.29 | 17.60 | 449,390 | +0.09(+0.53%) |
Mar 25, 2022 | 17.80 | 17.87 | 17.41 | 17.50 | 348,710 | -0.27(-1.53%) |
Mar 24, 2022 | 18.19 | 18.27 | 17.61 | 17.77 | 354,035 | -0.42(-2.29%) |
Mar 23, 2022 | 18.57 | 18.64 | 18.17 | 18.19 | 286,539 | -0.51(-2.73%) |
Mar 22, 2022 | 18.63 | 19.04 | 18.30 | 18.70 | 522,140 | +0.10(+0.55%) |
Mar 21, 2022 | 18.86 | 19.37 | 18.51 | 18.60 | 602,042 | -0.30(-1.58%) |
Mar 18, 2022 | 19.31 | 19.35 | 18.84 | 18.90 | 1,512,677 | -0.41(-2.12%) |
Mar 17, 2022 | 18.93 | 19.44 | 18.80 | 19.31 | 235,342 | +0.21(+1.11%) |
Mar 16, 2022 | 19.00 | 19.47 | 18.87 | 19.09 | 292,120 | +0.20(+1.08%) |
Mar 15, 2022 | 18.53 | 19.04 | 18.53 | 18.89 | 299,103 | +0.53(+2.87%) |
Mar 14, 2022 | 18.76 | 18.76 | 18.07 | 18.36 | 313,011 | -0.30(-1.60%) |
Mar 11, 2022 | 19.51 | 19.72 | 18.57 | 18.66 | 400,902 | -0.74(-3.82%) |
Mar 10, 2022 | 19.11 | 19.41 | 19.40 | 165,839 | -0.13(-0.65%) | |
Mar 09, 2022 | 19.24 | 19.69 | 19.18 | 19.53 | 169,286 | +0.60(+3.15%) |
Mar 08, 2022 | 18.77 | 19.49 | 18.77 | 18.93 | 212,003 | -0.10(-0.54%) |
Mar 07, 2022 | 19.94 | 20.04 | 18.95 | 19.03 | 237,275 | -0.84(-4.24%) |
Mar 04, 2022 | 19.79 | 19.89 | 19.43 | 19.88 | 292,143 | -0.17(-0.85%) |
Mar 03, 2022 | 20.13 | 20.26 | 19.78 | 20.05 | 273,495 | +0.04(+0.21%) |
Mar 02, 2022 | 19.39 | 20.08 | 19.39 | 20.00 | 249,742 | +0.65(+3.34%) |
Mar 01, 2022 | 19.68 | 19.83 | 19.25 | 19.36 | 302,948 | -0.26(-1.34%) |
Feb 28, 2022 | 18.85 | 19.66 | 18.85 | 19.62 | 346,939 | +0.46(+2.40%) |
Feb 25, 2022 | 18.60 | 19.27 | 18.70 | 19.16 | 222,791 | +0.56(+3.02%) |
Feb 24, 2022 | 18.01 | 18.64 | 17.86 | 18.60 | 382,595 | +0.15(+0.83%) |
Feb 23, 2022 | 19.24 | 19.40 | 18.41 | 18.45 | 244,633 | -0.66(-3.43%) |
Feb 22, 2022 | 19.18 | 19.47 | 18.99 | 19.10 | 395,958 | -0.04(-0.22%) |
Feb 18, 2022 | 19.14 | 0 | -0.37(-1.91%) | |||
Feb 17, 2022 | 19.63 | 19.78 | 19.21 | 19.52 | 323,391 | -0.12(-0.60%) |
Feb 16, 2022 | 19.30 | 19.80 | 19.16 | 19.64 | 515,552 | +0.28(+1.45%) |
Feb 15, 2022 | 19.22 | 19.57 | 19.08 | 19.36 | 249,296 | +0.36(+1.87%) |
Feb 14, 2022 | 19.29 | 19.47 | 18.89 | 19.00 | 463,069 | -0.17(-0.88%) |
Feb 11, 2022 | 19.01 | 19.43 | 18.85 | 19.17 | 346,708 | +0.24(+1.25%) |
Feb 10, 2022 | 19.14 | 19.69 | 18.88 | 18.93 | 475,502 | -0.55(-2.83%) |
Feb 09, 2022 | 19.59 | 19.62 | 19.23 | 19.48 | 350,061 | +0.17(+0.88%) |
Feb 08, 2022 | 18.66 | 19.42 | 18.57 | 19.31 | 386,247 | +0.54(+2.89%) |
Feb 07, 2022 | 18.15 | 18.92 | 18.15 | 18.77 | 435,111 | +0.59(+3.26%) |
Feb 04, 2022 | 18.23 | 18.31 | 17.49 | 18.18 | 453,218 | -0.08(-0.46%) |
Feb 03, 2022 | 18.75 | 18.25 | 18.26 | 275,216 | -0.74(-3.88%) | |
Feb 02, 2022 | 19.19 | 19.49 | 18.65 | 19.00 | 658,204 | +0.14(+0.76%) |