Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.36 | 18.51 | 17.56 | 17.66 | 450,939 | -0.65(-3.53%) |
Apr 28, 2022 | 18.10 | 18.56 | 17.36 | 18.31 | 459,596 | +0.43(+2.41%) |
Apr 27, 2022 | 17.83 | 18.12 | 17.51 | 17.88 | 440,164 | +0.19(+1.05%) |
Apr 26, 2022 | 17.75 | 18.33 | 17.51 | 17.69 | 494,485 | +0.00(+0.00%) |
Apr 25, 2022 | 18.07 | 18.09 | 16.91 | 17.69 | 852,360 | -1.07(-5.69%) |
Apr 22, 2022 | 18.99 | 19.61 | 18.68 | 18.76 | 655,786 | -0.41(-2.15%) |
Apr 21, 2022 | 20.34 | 20.35 | 18.97 | 19.17 | 843,170 | -0.83(-4.16%) |
Apr 20, 2022 | 20.41 | 20.43 | 19.56 | 20.01 | 508,837 | -0.34(-1.69%) |
Apr 19, 2022 | 20.40 | 20.84 | 20.09 | 20.35 | 581,406 | -0.19(-0.91%) |
Apr 18, 2022 | 20.35 | 20.81 | 20.14 | 20.54 | 577,190 | +0.38(+1.90%) |
Apr 14, 2022 | 19.85 | 20.24 | 19.72 | 20.15 | 505,392 | +0.29(+1.48%) |
Apr 13, 2022 | 19.76 | 19.91 | 19.37 | 19.86 | 441,708 | +0.44(+2.27%) |
Apr 12, 2022 | 19.36 | 19.87 | 19.29 | 19.42 | 584,157 | +0.40(+2.11%) |
Apr 11, 2022 | 19.36 | 19.36 | 19.00 | 19.02 | 1,696,123 | -0.54(-2.76%) |
Apr 08, 2022 | 18.95 | 19.59 | 18.95 | 19.56 | 712,245 | +0.77(+4.12%) |
Apr 07, 2022 | 18.79 | 18.90 | 18.18 | 18.78 | 1,464,917 | +0.11(+0.58%) |
Apr 06, 2022 | 18.93 | 19.06 | 18.52 | 18.67 | 300,944 | -0.05(-0.26%) |
Apr 05, 2022 | 19.43 | 19.72 | 18.67 | 18.72 | 683,665 | -0.63(-3.24%) |
Apr 04, 2022 | 19.51 | 19.71 | 19.02 | 19.35 | 1,054,304 | +0.02(+0.10%) |
Apr 01, 2022 | 18.91 | 19.45 | 18.91 | 19.33 | 403,366 | +0.43(+2.28%) |
Mar 31, 2022 | 18.83 | 19.47 | 18.83 | 18.90 | 379,136 | -0.24(-1.23%) |
Mar 30, 2022 | 19.25 | 19.52 | 19.02 | 19.13 | 248,886 | +0.07(+0.36%) |
Mar 29, 2022 | 18.25 | 19.11 | 17.92 | 19.07 | 424,220 | +0.28(+1.51%) |
Mar 28, 2022 | 19.11 | 19.11 | 18.61 | 18.78 | 299,232 | -0.82(-4.20%) |
Mar 25, 2022 | 18.89 | 19.61 | 18.84 | 19.60 | 450,284 | +0.69(+3.63%) |
Mar 24, 2022 | 18.92 | 19.25 | 18.80 | 18.92 | 1,094,271 | +0.05(+0.24%) |
Mar 23, 2022 | 18.88 | 19.14 | 18.73 | 18.87 | 391,787 | +0.35(+1.90%) |
Mar 22, 2022 | 18.59 | 18.83 | 18.31 | 18.52 | 559,468 | -0.11(-0.58%) |
Mar 21, 2022 | 18.44 | 18.97 | 18.44 | 18.63 | 494,522 | +0.62(+3.42%) |
Mar 18, 2022 | 17.96 | 18.09 | 17.85 | 18.01 | 335,915 | -0.03(-0.16%) |
Mar 17, 2022 | 17.62 | 18.17 | 17.43 | 18.04 | 720,024 | +0.78(+4.54%) |
Mar 16, 2022 | 17.71 | 17.80 | 17.01 | 17.26 | 550,196 | -0.37(-2.11%) |
Mar 15, 2022 | 17.74 | 18.09 | 17.50 | 17.63 | 651,251 | -0.83(-4.51%) |
Mar 14, 2022 | 18.85 | 18.86 | 18.24 | 18.46 | 733,090 | -0.78(-4.07%) |
Mar 11, 2022 | 19.10 | 19.53 | 18.97 | 19.24 | 742,447 | -0.17(-0.86%) |
Mar 10, 2022 | 18.69 | 19.45 | 19.41 | 1,510,772 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.67 | 19.03 | 18.08 | 18.54 | 971,361 | -0.75(-3.91%) |
Mar 08, 2022 | 19.25 | 20.17 | 18.73 | 19.29 | 1,228,150 | +0.55(+2.92%) |
Mar 07, 2022 | 17.75 | 19.32 | 17.71 | 18.75 | 1,466,476 | +1.25(+7.16%) |
Mar 04, 2022 | 16.73 | 17.51 | 16.70 | 17.49 | 879,633 | +0.65(+3.84%) |
Mar 03, 2022 | 16.57 | 16.87 | 16.45 | 16.85 | 1,255,027 | +0.11(+0.64%) |
Mar 02, 2022 | 16.25 | 16.87 | 16.25 | 16.74 | 672,053 | +0.81(+5.10%) |
Mar 01, 2022 | 16.56 | 16.65 | 15.60 | 15.93 | 1,204,760 | -0.46(-2.81%) |
Feb 28, 2022 | 16.00 | 16.39 | 15.86 | 16.39 | 679,484 | +0.27(+1.70%) |
Feb 25, 2022 | 15.84 | 16.12 | 15.76 | 16.11 | 508,660 | +0.33(+2.11%) |
Feb 24, 2022 | 16.13 | 16.13 | 15.28 | 15.78 | 828,728 | -0.09(-0.56%) |
Feb 23, 2022 | 15.93 | 16.13 | 15.74 | 15.87 | 811,372 | +0.06(+0.37%) |
Feb 22, 2022 | 16.45 | 16.46 | 15.66 | 15.81 | 1,296,086 | -0.22(-1.34%) |
Feb 18, 2022 | 16.02 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.43 | 16.56 | 16.19 | 16.36 | 3,654,026 | -0.18(-1.07%) |
Feb 16, 2022 | 16.25 | 16.80 | 16.25 | 16.53 | 454,600 | +0.39(+2.43%) |
Feb 15, 2022 | 15.61 | 16.16 | 15.46 | 16.14 | 234,047 | +0.23(+1.48%) |
Feb 14, 2022 | 16.23 | 16.25 | 15.75 | 15.91 | 335,536 | -0.41(-2.52%) |
Feb 11, 2022 | 15.65 | 16.36 | 15.58 | 16.32 | 466,489 | +0.75(+4.84%) |
Feb 10, 2022 | 15.50 | 16.02 | 15.45 | 15.56 | 305,948 | -0.08(-0.50%) |
Feb 09, 2022 | 15.49 | 15.80 | 15.37 | 15.64 | 351,158 | +0.23(+1.52%) |
Feb 08, 2022 | 15.67 | 15.74 | 15.22 | 15.41 | 334,108 | -0.30(-1.93%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.28 | 15.71 | 310,067 | +0.21(+1.33%) |
Feb 04, 2022 | 15.38 | 15.61 | 15.28 | 15.51 | 169,545 | +0.24(+1.60%) |
Feb 03, 2022 | 15.47 | 15.11 | 15.26 | 251,741 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.71 | 15.71 | 15.33 | 15.52 | 327,739 | -0.22(-1.37%) |