Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.31 | 14.38 | 13.96 | 14.03 | 801,657 | -0.35(-2.43%) |
Apr 28, 2022 | 14.12 | 14.51 | 13.79 | 14.38 | 1,073,150 | +0.37(+2.64%) |
Apr 27, 2022 | 14.30 | 14.46 | 13.90 | 14.01 | 1,018,984 | -0.17(-1.20%) |
Apr 26, 2022 | 14.80 | 14.95 | 14.01 | 14.18 | 932,038 | -0.62(-4.19%) |
Apr 25, 2022 | 15.40 | 15.40 | 14.30 | 14.80 | 1,006,406 | -0.07(-0.47%) |
Apr 22, 2022 | 15.41 | 15.71 | 14.74 | 14.87 | 1,394,063 | -0.54(-3.50%) |
Apr 21, 2022 | 15.35 | 15.94 | 15.28 | 15.41 | 1,293,694 | +0.25(+1.65%) |
Apr 20, 2022 | 15.25 | 15.44 | 15.06 | 15.16 | 627,626 | +0.12(+0.80%) |
Apr 19, 2022 | 14.87 | 15.20 | 14.51 | 15.04 | 801,061 | +0.20(+1.35%) |
Apr 18, 2022 | 14.98 | 15.15 | 14.75 | 14.84 | 532,918 | -0.21(-1.40%) |
Apr 14, 2022 | 15.14 | 15.31 | 14.88 | 15.05 | 654,945 | +0.15(+1.01%) |
Apr 13, 2022 | 14.50 | 14.92 | 14.00 | 14.90 | 671,080 | +0.50(+3.47%) |
Apr 12, 2022 | 14.53 | 14.80 | 14.33 | 14.40 | 882,797 | +0.08(+0.56%) |
Apr 11, 2022 | 14.47 | 14.60 | 14.16 | 14.32 | 1,198,437 | -0.22(-1.51%) |
Apr 08, 2022 | 14.69 | 14.88 | 14.52 | 14.54 | 577,262 | -0.22(-1.49%) |
Apr 07, 2022 | 15.21 | 15.49 | 14.61 | 14.76 | 663,028 | -0.42(-2.77%) |
Apr 06, 2022 | 15.14 | 15.31 | 14.81 | 15.18 | 954,625 | -0.18(-1.17%) |
Apr 05, 2022 | 15.53 | 15.68 | 15.21 | 15.36 | 742,253 | -0.23(-1.48%) |
Apr 04, 2022 | 15.71 | 15.86 | 15.45 | 15.59 | 542,431 | -0.10(-0.64%) |
Apr 01, 2022 | 16.28 | 16.41 | 15.46 | 15.69 | 1,721,567 | -0.59(-3.62%) |
Mar 31, 2022 | 15.91 | 16.81 | 15.65 | 16.28 | 1,717,040 | +0.61(+3.89%) |
Mar 30, 2022 | 15.88 | 15.97 | 15.57 | 15.67 | 969,572 | -0.33(-2.06%) |
Mar 29, 2022 | 16.05 | 16.44 | 15.64 | 16.00 | 647,680 | +0.20(+1.27%) |
Mar 28, 2022 | 15.99 | 15.99 | 15.32 | 15.80 | 886,933 | -0.05(-0.32%) |
Mar 25, 2022 | 15.87 | 15.91 | 15.52 | 15.85 | 788,762 | +0.15(+0.96%) |
Mar 24, 2022 | 16.05 | 16.05 | 15.54 | 15.70 | 523,070 | -0.31(-1.94%) |
Mar 23, 2022 | 16.02 | 16.32 | 15.69 | 16.01 | 678,758 | -0.20(-1.23%) |
Mar 22, 2022 | 16.52 | 16.89 | 16.07 | 16.21 | 794,967 | -0.21(-1.28%) |
Mar 21, 2022 | 16.83 | 16.88 | 16.31 | 16.42 | 661,588 | -0.51(-3.01%) |
Mar 18, 2022 | 16.60 | 16.97 | 16.31 | 16.93 | 1,744,155 | +0.28(+1.68%) |
Mar 17, 2022 | 16.67 | 17.12 | 16.30 | 16.65 | 700,412 | -0.20(-1.19%) |
Mar 16, 2022 | 16.22 | 17.00 | 16.22 | 16.85 | 700,936 | +0.68(+4.21%) |
Mar 15, 2022 | 16.23 | 16.29 | 15.93 | 16.17 | 498,848 | +0.08(+0.50%) |
Mar 14, 2022 | 16.54 | 16.64 | 15.89 | 16.09 | 529,087 | -0.31(-1.89%) |
Mar 11, 2022 | 16.44 | 16.66 | 16.26 | 16.40 | 752,516 | +0.13(+0.80%) |
Mar 10, 2022 | 16.09 | 16.29 | 15.97 | 16.27 | 430,237 | +0.11(+0.68%) |
Mar 09, 2022 | 15.96 | 16.29 | 15.92 | 16.16 | 614,856 | +0.57(+3.66%) |
Mar 08, 2022 | 15.87 | 16.23 | 15.33 | 15.59 | 936,996 | -0.27(-1.70%) |
Mar 07, 2022 | 16.49 | 16.49 | 15.81 | 15.86 | 871,130 | -0.58(-3.53%) |
Mar 04, 2022 | 16.30 | 16.49 | 15.81 | 16.44 | 974,475 | +0.11(+0.67%) |
Mar 03, 2022 | 17.02 | 17.06 | 16.23 | 16.33 | 441,643 | -0.63(-3.71%) |
Mar 02, 2022 | 16.40 | 17.15 | 16.40 | 16.96 | 655,024 | +0.62(+3.79%) |
Mar 01, 2022 | 16.64 | 16.77 | 16.11 | 16.34 | 1,405,680 | -0.46(-2.74%) |
Feb 28, 2022 | 17.28 | 17.54 | 16.14 | 16.80 | 2,827,946 | -0.85(-4.82%) |
Feb 25, 2022 | 17.58 | 17.77 | 17.42 | 17.65 | 1,200,267 | +0.11(+0.63%) |
Feb 24, 2022 | 16.44 | 17.58 | 16.30 | 17.54 | 925,860 | +0.61(+3.60%) |
Feb 23, 2022 | 17.34 | 17.54 | 16.89 | 16.93 | 697,581 | -0.25(-1.46%) |
Feb 22, 2022 | 16.93 | 17.45 | 16.71 | 17.18 | 780,449 | +0.25(+1.48%) |
Feb 18, 2022 | 16.93 | 0 | -0.38(-2.20%) | |||
Feb 17, 2022 | 17.81 | 17.95 | 17.06 | 17.31 | 1,354,592 | -0.65(-3.62%) |
Feb 16, 2022 | 17.56 | 18.13 | 17.44 | 17.96 | 2,310,469 | +0.46(+2.63%) |
Feb 15, 2022 | 16.99 | 17.58 | 16.91 | 17.50 | 1,644,228 | +0.76(+4.54%) |
Feb 14, 2022 | 16.73 | 16.83 | 16.50 | 16.74 | 664,490 | +0.07(+0.42%) |
Feb 11, 2022 | 16.58 | 17.01 | 16.56 | 16.67 | 651,918 | -0.20(-1.19%) |
Feb 10, 2022 | 16.65 | 17.26 | 16.65 | 16.87 | 883,398 | -0.04(-0.24%) |
Feb 09, 2022 | 16.72 | 16.98 | 16.71 | 16.91 | 765,409 | +0.34(+2.05%) |
Feb 08, 2022 | 16.02 | 16.64 | 16.01 | 16.57 | 773,585 | +0.22(+1.35%) |
Feb 07, 2022 | 15.98 | 16.46 | 15.95 | 16.35 | 927,916 | +0.37(+2.32%) |
Feb 04, 2022 | 15.59 | 16.08 | 15.33 | 15.98 | 1,023,916 | +0.25(+1.59%) |
Feb 03, 2022 | 15.88 | 15.99 | 15.68 | 15.73 | 587,712 | -0.21(-1.32%) |
Feb 02, 2022 | 15.94 | 16.07 | 15.60 | 15.94 | 638,559 | -0.05(-0.31%) |