Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.24 | 16.92 | 15.78 | 15.92 | 685,431 | -0.15(-0.95%) |
Apr 28, 2022 | 16.22 | 16.68 | 15.58 | 16.08 | 1,134,607 | +1.06(+7.03%) |
Apr 27, 2022 | 15.20 | 15.30 | 14.94 | 15.02 | 457,187 | -0.09(-0.56%) |
Apr 26, 2022 | 15.57 | 15.78 | 15.09 | 15.11 | 409,320 | -0.69(-4.36%) |
Apr 25, 2022 | 15.58 | 15.80 | 15.28 | 15.79 | 525,381 | +0.09(+0.60%) |
Apr 22, 2022 | 16.02 | 16.14 | 15.68 | 15.70 | 380,939 | -0.47(-2.89%) |
Apr 21, 2022 | 16.46 | 16.58 | 16.07 | 16.17 | 295,805 | -0.09(-0.58%) |
Apr 20, 2022 | 16.40 | 16.77 | 16.24 | 16.26 | 365,157 | +0.04(+0.26%) |
Apr 19, 2022 | 16.08 | 16.58 | 15.94 | 16.22 | 681,736 | +0.59(+3.76%) |
Apr 18, 2022 | 15.70 | 15.80 | 15.46 | 15.63 | 278,780 | -0.14(-0.92%) |
Apr 14, 2022 | 15.98 | 16.08 | 15.71 | 15.78 | 254,160 | -0.11(-0.70%) |
Apr 13, 2022 | 15.72 | 16.02 | 15.69 | 15.89 | 348,456 | +0.17(+1.08%) |
Apr 12, 2022 | 15.73 | 16.13 | 15.62 | 15.72 | 419,779 | +0.17(+1.09%) |
Apr 11, 2022 | 15.32 | 15.81 | 15.24 | 15.55 | 461,747 | +0.18(+1.16%) |
Apr 08, 2022 | 15.64 | 15.87 | 15.33 | 15.37 | 337,329 | -0.29(-1.85%) |
Apr 07, 2022 | 16.02 | 16.02 | 15.47 | 15.66 | 412,007 | -0.39(-2.44%) |
Apr 06, 2022 | 16.27 | 16.35 | 15.96 | 16.05 | 699,572 | -0.38(-2.33%) |
Apr 05, 2022 | 16.96 | 17.07 | 16.39 | 16.43 | 669,910 | -0.53(-3.11%) |
Apr 04, 2022 | 17.16 | 17.16 | 16.70 | 16.96 | 560,881 | -0.16(-0.94%) |
Apr 01, 2022 | 17.21 | 17.31 | 16.72 | 17.12 | 620,801 | +0.08(+0.45%) |
Mar 31, 2022 | 17.36 | 17.41 | 16.97 | 17.05 | 581,086 | -0.44(-2.53%) |
Mar 30, 2022 | 18.02 | 18.28 | 17.44 | 17.49 | 319,124 | -0.58(-3.20%) |
Mar 29, 2022 | 17.89 | 18.26 | 17.74 | 18.07 | 654,347 | +0.48(+2.71%) |
Mar 28, 2022 | 17.40 | 17.62 | 17.28 | 17.59 | 449,533 | +0.09(+0.53%) |
Mar 25, 2022 | 17.79 | 17.86 | 17.40 | 17.50 | 348,820 | -0.27(-1.53%) |
Mar 24, 2022 | 18.19 | 18.26 | 17.61 | 17.77 | 354,147 | -0.42(-2.29%) |
Mar 23, 2022 | 18.57 | 18.64 | 18.16 | 18.19 | 286,630 | -0.51(-2.73%) |
Mar 22, 2022 | 18.63 | 19.04 | 18.30 | 18.70 | 522,305 | +0.10(+0.55%) |
Mar 21, 2022 | 18.85 | 19.37 | 18.51 | 18.59 | 602,232 | -0.30(-1.58%) |
Mar 18, 2022 | 19.30 | 19.34 | 18.83 | 18.89 | 1,513,155 | -0.41(-2.12%) |
Mar 17, 2022 | 18.93 | 19.44 | 18.80 | 19.30 | 235,416 | +0.21(+1.11%) |
Mar 16, 2022 | 18.99 | 19.46 | 18.87 | 19.09 | 292,213 | +0.20(+1.08%) |
Mar 15, 2022 | 18.53 | 19.04 | 18.53 | 18.88 | 299,197 | +0.53(+2.87%) |
Mar 14, 2022 | 18.76 | 18.76 | 18.06 | 18.36 | 313,110 | -0.30(-1.60%) |
Mar 11, 2022 | 19.50 | 19.72 | 18.57 | 18.65 | 401,029 | -0.74(-3.82%) |
Mar 10, 2022 | 19.10 | 19.40 | 19.39 | 165,892 | -0.13(-0.65%) | |
Mar 09, 2022 | 19.23 | 19.68 | 19.17 | 19.52 | 169,340 | +0.60(+3.15%) |
Mar 08, 2022 | 18.76 | 19.49 | 18.76 | 18.93 | 212,070 | -0.10(-0.54%) |
Mar 07, 2022 | 19.93 | 20.03 | 18.94 | 19.03 | 237,350 | -0.84(-4.24%) |
Mar 04, 2022 | 19.79 | 19.89 | 19.43 | 19.87 | 292,235 | -0.17(-0.85%) |
Mar 03, 2022 | 20.13 | 20.25 | 19.78 | 20.04 | 273,581 | +0.04(+0.21%) |
Mar 02, 2022 | 19.39 | 20.07 | 19.39 | 20.00 | 249,821 | +0.65(+3.34%) |
Mar 01, 2022 | 19.67 | 19.83 | 19.24 | 19.35 | 303,044 | -0.26(-1.34%) |
Feb 28, 2022 | 18.84 | 19.65 | 18.84 | 19.62 | 347,049 | +0.46(+2.40%) |
Feb 25, 2022 | 18.59 | 19.27 | 18.70 | 19.16 | 222,861 | +0.56(+3.02%) |
Feb 24, 2022 | 18.01 | 18.64 | 17.85 | 18.59 | 382,716 | +0.15(+0.83%) |
Feb 23, 2022 | 19.23 | 19.39 | 18.41 | 18.44 | 244,710 | -0.66(-3.43%) |
Feb 22, 2022 | 19.17 | 19.47 | 18.99 | 19.10 | 396,083 | -0.04(-0.22%) |
Feb 18, 2022 | 19.14 | 0 | -0.37(-1.91%) | |||
Feb 17, 2022 | 19.62 | 19.77 | 19.21 | 19.51 | 323,493 | -0.12(-0.60%) |
Feb 16, 2022 | 19.29 | 19.79 | 19.16 | 19.63 | 515,715 | +0.28(+1.45%) |
Feb 15, 2022 | 19.21 | 19.56 | 19.07 | 19.35 | 249,375 | +0.36(+1.87%) |
Feb 14, 2022 | 19.28 | 19.46 | 18.88 | 18.99 | 463,216 | -0.17(-0.88%) |
Feb 11, 2022 | 19.00 | 19.43 | 18.84 | 19.16 | 346,818 | +0.24(+1.25%) |
Feb 10, 2022 | 19.14 | 19.69 | 18.87 | 18.93 | 475,652 | -0.55(-2.83%) |
Feb 09, 2022 | 19.58 | 19.61 | 19.22 | 19.48 | 350,172 | +0.17(+0.88%) |
Feb 08, 2022 | 18.66 | 19.41 | 18.57 | 19.31 | 386,369 | +0.54(+2.89%) |
Feb 07, 2022 | 18.15 | 18.91 | 18.15 | 18.77 | 435,248 | +0.59(+3.26%) |
Feb 04, 2022 | 18.22 | 18.31 | 17.49 | 18.17 | 453,361 | -0.08(-0.46%) |
Feb 03, 2022 | 18.74 | 18.24 | 18.26 | 275,303 | -0.74(-3.88%) | |
Feb 02, 2022 | 19.18 | 19.49 | 18.65 | 18.99 | 658,412 | +0.14(+0.76%) |