Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.71 | 17.22 | 15.73 | 15.85 | 1,207,181 | -0.65(-3.96%) |
Apr 28, 2022 | 17.32 | 17.40 | 16.32 | 16.51 | 1,584,154 | -0.47(-2.77%) |
Apr 27, 2022 | 16.99 | 17.39 | 16.80 | 16.98 | 1,254,828 | +0.19(+1.15%) |
Apr 26, 2022 | 17.14 | 17.32 | 16.51 | 16.78 | 1,622,639 | -0.56(-3.24%) |
Apr 25, 2022 | 17.50 | 17.51 | 16.76 | 17.35 | 923,547 | -0.49(-2.74%) |
Apr 22, 2022 | 18.34 | 18.39 | 17.60 | 17.83 | 796,009 | -0.60(-3.25%) |
Apr 21, 2022 | 19.29 | 19.36 | 18.27 | 18.43 | 871,771 | -0.49(-2.58%) |
Apr 20, 2022 | 18.93 | 19.20 | 18.77 | 18.92 | 613,227 | +0.16(+0.84%) |
Apr 19, 2022 | 17.88 | 18.89 | 17.88 | 18.76 | 1,089,707 | +0.78(+4.36%) |
Apr 18, 2022 | 17.68 | 18.05 | 17.65 | 17.98 | 635,791 | +0.25(+1.40%) |
Apr 14, 2022 | 17.88 | 18.09 | 17.62 | 17.73 | 658,367 | -0.03(-0.16%) |
Apr 13, 2022 | 17.55 | 17.89 | 17.47 | 17.76 | 698,880 | +0.32(+1.85%) |
Apr 12, 2022 | 17.60 | 18.04 | 17.23 | 17.44 | 674,113 | +0.03(+0.16%) |
Apr 11, 2022 | 17.11 | 17.82 | 17.09 | 17.41 | 838,035 | +0.29(+1.67%) |
Apr 08, 2022 | 17.17 | 17.41 | 17.05 | 17.12 | 1,002,878 | -0.04(-0.22%) |
Apr 07, 2022 | 17.35 | 17.45 | 16.45 | 17.16 | 1,469,202 | -0.39(-2.21%) |
Apr 06, 2022 | 17.64 | 17.70 | 17.14 | 17.55 | 1,009,745 | -0.32(-1.80%) |
Apr 05, 2022 | 18.33 | 18.57 | 17.78 | 17.87 | 724,536 | -0.54(-2.95%) |
Apr 04, 2022 | 18.26 | 18.45 | 17.83 | 18.41 | 672,832 | +0.21(+1.16%) |
Apr 01, 2022 | 18.49 | 18.63 | 18.06 | 18.20 | 966,414 | -0.04(-0.20%) |
Mar 31, 2022 | 18.39 | 18.69 | 18.21 | 18.24 | 903,072 | -0.26(-1.40%) |
Mar 30, 2022 | 18.79 | 18.85 | 18.39 | 18.50 | 863,404 | -0.24(-1.28%) |
Mar 29, 2022 | 18.67 | 19.06 | 18.64 | 18.74 | 1,073,822 | +0.22(+1.19%) |
Mar 28, 2022 | 18.60 | 18.73 | 18.11 | 18.52 | 726,253 | -0.12(-0.64%) |
Mar 25, 2022 | 18.86 | 18.86 | 18.37 | 18.64 | 918,813 | -0.25(-1.32%) |
Mar 24, 2022 | 18.59 | 18.92 | 18.28 | 18.88 | 837,926 | +0.49(+2.65%) |
Mar 23, 2022 | 18.53 | 18.83 | 18.24 | 18.40 | 734,067 | -0.32(-1.72%) |
Mar 22, 2022 | 19.03 | 19.21 | 18.44 | 18.72 | 1,235,530 | +0.03(+0.15%) |
Mar 21, 2022 | 18.98 | 19.35 | 18.49 | 18.69 | 983,258 | -0.16(-0.83%) |
Mar 18, 2022 | 19.14 | 19.25 | 18.40 | 18.85 | 2,449,433 | -0.24(-1.26%) |
Mar 17, 2022 | 18.62 | 19.09 | 18.62 | 19.09 | 1,175,596 | +0.07(+0.39%) |
Mar 16, 2022 | 18.16 | 19.06 | 18.16 | 19.01 | 1,982,191 | +1.23(+6.89%) |
Mar 15, 2022 | 17.46 | 17.82 | 16.90 | 17.79 | 1,718,777 | +0.26(+1.47%) |
Mar 14, 2022 | 17.29 | 17.80 | 17.17 | 17.53 | 1,550,891 | +0.36(+2.09%) |
Mar 11, 2022 | 17.16 | 17.79 | 17.03 | 17.17 | 2,004,955 | +0.30(+1.80%) |
Mar 10, 2022 | 16.06 | 16.95 | 16.87 | 2,167,086 | +0.51(+3.10%) | |
Mar 09, 2022 | 15.43 | 16.58 | 15.37 | 16.36 | 3,315,955 | +1.56(+10.52%) |
Mar 08, 2022 | 15.67 | 15.82 | 14.32 | 14.80 | 6,675,516 | -0.84(-5.36%) |
Mar 07, 2022 | 17.12 | 17.12 | 15.60 | 15.64 | 2,125,696 | -1.48(-8.66%) |
Mar 04, 2022 | 17.35 | 17.48 | 16.71 | 17.12 | 1,751,495 | -0.55(-3.10%) |
Mar 03, 2022 | 18.50 | 18.71 | 17.40 | 17.67 | 1,581,985 | -0.73(-3.98%) |
Mar 02, 2022 | 17.32 | 18.41 | 17.21 | 18.41 | 2,395,694 | +1.41(+8.30%) |
Mar 01, 2022 | 18.51 | 18.51 | 16.98 | 16.99 | 2,304,565 | -1.59(-8.57%) |
Feb 28, 2022 | 19.01 | 19.16 | 18.39 | 18.59 | 1,580,177 | -0.73(-3.79%) |
Feb 25, 2022 | 19.17 | 19.43 | 18.73 | 19.32 | 1,911,861 | +0.58(+3.08%) |
Feb 24, 2022 | 17.86 | 18.83 | 17.17 | 18.74 | 1,507,979 | +0.06(+0.34%) |
Feb 23, 2022 | 19.63 | 19.82 | 18.58 | 18.68 | 1,268,387 | -0.68(-3.50%) |
Feb 22, 2022 | 19.23 | 19.71 | 18.90 | 19.36 | 2,229,630 | -0.07(-0.38%) |
Feb 18, 2022 | 19.43 | 0 | -0.68(-3.37%) | |||
Feb 17, 2022 | 21.10 | 22.01 | 20.03 | 20.11 | 2,263,378 | -1.09(-5.14%) |
Feb 16, 2022 | 21.39 | 21.70 | 20.87 | 21.20 | 1,736,394 | -0.36(-1.66%) |
Feb 15, 2022 | 20.98 | 21.57 | 20.84 | 21.55 | 860,629 | +0.85(+4.11%) |
Feb 14, 2022 | 20.67 | 21.01 | 20.43 | 20.70 | 1,112,199 | +0.05(+0.27%) |
Feb 11, 2022 | 21.17 | 21.64 | 20.62 | 20.65 | 1,988,734 | -1.00(-4.61%) |
Feb 10, 2022 | 21.52 | 22.37 | 21.44 | 21.65 | 1,691,319 | -0.28(-1.29%) |
Feb 09, 2022 | 20.98 | 21.94 | 20.96 | 21.93 | 1,113,332 | +1.11(+5.32%) |
Feb 08, 2022 | 20.34 | 21.01 | 20.29 | 20.82 | 1,227,771 | +0.60(+2.94%) |
Feb 07, 2022 | 20.49 | 20.50 | 19.92 | 20.23 | 1,269,117 | -0.16(-0.76%) |
Feb 04, 2022 | 20.97 | 21.14 | 20.38 | 20.38 | 1,307,692 | -0.81(-3.84%) |
Feb 03, 2022 | 21.25 | 21.10 | 21.20 | 639,145 | -0.27(-1.28%) | |
Feb 02, 2022 | 21.66 | 21.66 | 21.12 | 21.47 | 1,052,129 | -0.24(-1.10%) |