Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.31 | 15.88 | 14.23 | 14.44 | 218,086 | -1.05(-6.78%) |
Apr 28, 2022 | 15.68 | 16.25 | 14.20 | 15.49 | 192,116 | -0.02(-0.13%) |
Apr 27, 2022 | 16.00 | 16.55 | 15.38 | 15.51 | 123,545 | -0.56(-3.48%) |
Apr 26, 2022 | 17.06 | 17.29 | 16.06 | 16.07 | 151,743 | -1.36(-7.80%) |
Apr 25, 2022 | 17.01 | 17.92 | 16.80 | 17.43 | 154,252 | +0.27(+1.57%) |
Apr 22, 2022 | 17.47 | 17.72 | 17.11 | 17.16 | 156,194 | -0.45(-2.56%) |
Apr 21, 2022 | 18.58 | 18.58 | 17.21 | 17.61 | 120,334 | -0.71(-3.88%) |
Apr 20, 2022 | 19.15 | 19.15 | 18.07 | 18.32 | 115,118 | -0.49(-2.60%) |
Apr 19, 2022 | 19.20 | 19.32 | 18.13 | 18.81 | 242,784 | -0.07(-0.37%) |
Apr 18, 2022 | 20.23 | 20.30 | 18.75 | 18.88 | 335,250 | -1.46(-7.18%) |
Apr 14, 2022 | 23.13 | 23.15 | 20.10 | 20.34 | 153,357 | -2.78(-12.02%) |
Apr 13, 2022 | 22.69 | 23.43 | 22.60 | 23.12 | 181,314 | +0.46(+2.03%) |
Apr 12, 2022 | 23.24 | 23.31 | 22.38 | 22.66 | 224,051 | -0.15(-0.66%) |
Apr 11, 2022 | 22.42 | 23.13 | 21.98 | 22.81 | 231,279 | +0.00(+0.00%) |
Apr 08, 2022 | 22.86 | 23.23 | 22.66 | 22.81 | 255,130 | -0.31(-1.34%) |
Apr 07, 2022 | 23.58 | 23.91 | 23.00 | 23.12 | 134,808 | -0.63(-2.65%) |
Apr 06, 2022 | 23.42 | 24.01 | 22.88 | 23.75 | 316,700 | -0.18(-0.75%) |
Apr 05, 2022 | 23.47 | 24.97 | 23.47 | 23.93 | 375,721 | +0.57(+2.44%) |
Apr 04, 2022 | 22.07 | 23.57 | 21.93 | 23.36 | 475,813 | +1.55(+7.11%) |
Apr 01, 2022 | 21.22 | 21.87 | 20.94 | 21.81 | 385,763 | +0.76(+3.61%) |
Mar 31, 2022 | 22.30 | 22.34 | 20.44 | 21.05 | 623,797 | -1.13(-5.09%) |
Mar 30, 2022 | 23.00 | 23.77 | 22.10 | 22.18 | 170,017 | -1.15(-4.93%) |
Mar 29, 2022 | 22.50 | 23.37 | 22.10 | 23.33 | 651,015 | +1.13(+5.09%) |
Mar 28, 2022 | 22.71 | 23.70 | 21.71 | 22.20 | 534,174 | -0.78(-3.39%) |
Mar 25, 2022 | 23.88 | 24.29 | 22.82 | 22.98 | 291,533 | -0.64(-2.71%) |
Mar 24, 2022 | 24.20 | 24.23 | 22.92 | 23.62 | 283,082 | -0.35(-1.46%) |
Mar 23, 2022 | 24.62 | 24.95 | 23.86 | 23.97 | 250,051 | -0.96(-3.85%) |
Mar 22, 2022 | 24.00 | 25.44 | 23.68 | 24.93 | 335,841 | +0.87(+3.62%) |
Mar 21, 2022 | 25.84 | 26.00 | 23.97 | 24.06 | 294,771 | -2.04(-7.82%) |
Mar 18, 2022 | 23.43 | 26.60 | 23.43 | 26.10 | 551,668 | +2.71(+11.59%) |
Mar 17, 2022 | 21.13 | 23.46 | 21.12 | 23.39 | 176,471 | +2.14(+10.07%) |
Mar 16, 2022 | 20.66 | 21.35 | 19.98 | 21.25 | 1,456,928 | +0.91(+4.47%) |
Mar 15, 2022 | 19.62 | 20.56 | 19.37 | 20.34 | 118,889 | +0.85(+4.36%) |
Mar 14, 2022 | 20.67 | 20.67 | 19.06 | 19.49 | 615,208 | -0.95(-4.65%) |
Mar 11, 2022 | 20.50 | 21.14 | 19.99 | 20.44 | 137,927 | -0.15(-0.73%) |
Mar 10, 2022 | 20.67 | 20.78 | 19.73 | 20.59 | 104,964 | -0.19(-0.91%) |
Mar 09, 2022 | 19.83 | 21.09 | 19.83 | 20.78 | 194,459 | +1.13(+5.75%) |
Mar 08, 2022 | 19.63 | 20.22 | 18.86 | 19.65 | 95,014 | -0.06(-0.30%) |
Mar 07, 2022 | 19.05 | 19.83 | 19.02 | 19.71 | 666,627 | +0.56(+2.92%) |
Mar 04, 2022 | 19.06 | 19.44 | 18.82 | 19.15 | 323,158 | -0.05(-0.26%) |
Mar 03, 2022 | 20.15 | 20.15 | 19.02 | 19.20 | 160,646 | -0.69(-3.47%) |
Mar 02, 2022 | 20.00 | 20.15 | 19.60 | 19.89 | 206,827 | +0.13(+0.66%) |
Mar 01, 2022 | 19.57 | 20.29 | 19.25 | 19.76 | 260,937 | +0.26(+1.33%) |
Feb 28, 2022 | 19.42 | 19.99 | 19.00 | 19.50 | 250,743 | -0.11(-0.56%) |
Feb 25, 2022 | 19.87 | 19.96 | 19.47 | 19.61 | 121,132 | -0.48(-2.39%) |
Feb 24, 2022 | 17.99 | 20.13 | 17.78 | 20.09 | 323,861 | +1.19(+6.30%) |
Feb 23, 2022 | 19.55 | 19.55 | 18.65 | 18.90 | 399,226 | -0.27(-1.41%) |
Feb 22, 2022 | 18.69 | 19.48 | 18.40 | 19.17 | 655,489 | +0.24(+1.27%) |
Feb 18, 2022 | 18.93 | 0 | -0.31(-1.61%) | |||
Feb 17, 2022 | 19.01 | 19.54 | 18.52 | 19.24 | 128,228 | -0.09(-0.47%) |
Feb 16, 2022 | 19.25 | 19.61 | 18.82 | 19.33 | 165,952 | -0.04(-0.21%) |
Feb 15, 2022 | 18.39 | 19.63 | 18.21 | 19.37 | 328,764 | +1.35(+7.49%) |
Feb 14, 2022 | 18.28 | 18.28 | 17.66 | 18.02 | 2,100,207 | -0.09(-0.50%) |
Feb 11, 2022 | 18.52 | 18.69 | 17.84 | 18.11 | 130,623 | -0.38(-2.06%) |
Feb 10, 2022 | 18.60 | 19.66 | 18.30 | 18.49 | 192,242 | -0.59(-3.09%) |
Feb 09, 2022 | 18.28 | 19.15 | 18.17 | 19.08 | 153,120 | +0.95(+5.24%) |
Feb 08, 2022 | 17.98 | 18.15 | 17.45 | 18.13 | 71,470 | +0.14(+0.78%) |
Feb 07, 2022 | 17.15 | 18.17 | 16.75 | 17.99 | 171,477 | +0.80(+4.65%) |
Feb 04, 2022 | 17.37 | 17.51 | 16.62 | 17.19 | 221,170 | -0.11(-0.64%) |
Feb 03, 2022 | 17.52 | 17.30 | 258,866 | -0.45(-2.54%) | ||
Feb 02, 2022 | 18.85 | 18.91 | 17.67 | 17.75 | 178,129 | -1.05(-5.59%) |