Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.92 | 16.41 | 15.76 | 15.84 | 5,245,350 | -0.16(-1.01%) |
Apr 28, 2022 | 15.46 | 16.27 | 15.21 | 16.00 | 2,964,090 | +0.53(+3.43%) |
Apr 27, 2022 | 15.74 | 15.84 | 15.47 | 15.47 | 2,651,755 | -0.30(-1.92%) |
Apr 26, 2022 | 15.98 | 16.21 | 15.72 | 15.77 | 1,910,308 | -0.43(-2.63%) |
Apr 25, 2022 | 15.73 | 16.21 | 15.46 | 16.20 | 1,667,577 | +0.36(+2.27%) |
Apr 22, 2022 | 16.25 | 16.27 | 15.83 | 15.84 | 1,124,850 | -0.45(-2.73%) |
Apr 21, 2022 | 16.74 | 16.83 | 16.23 | 16.28 | 1,363,671 | -0.26(-1.55%) |
Apr 20, 2022 | 16.58 | 16.75 | 16.41 | 16.54 | 1,091,252 | +0.16(+0.98%) |
Apr 19, 2022 | 15.88 | 16.43 | 15.88 | 16.38 | 2,184,140 | +0.52(+3.28%) |
Apr 18, 2022 | 15.41 | 15.99 | 15.41 | 15.86 | 1,847,743 | -0.06(-0.36%) |
Apr 14, 2022 | 16.08 | 16.16 | 15.85 | 15.91 | 1,418,363 | -0.13(-0.83%) |
Apr 13, 2022 | 15.75 | 16.06 | 15.72 | 16.05 | 1,383,777 | +0.22(+1.38%) |
Apr 12, 2022 | 15.79 | 16.16 | 15.74 | 15.83 | 4,951,626 | +0.06(+0.36%) |
Apr 11, 2022 | 16.23 | 16.48 | 15.74 | 15.77 | 1,819,652 | -0.62(-3.81%) |
Apr 08, 2022 | 16.20 | 16.61 | 16.05 | 16.40 | 1,838,119 | +0.22(+1.35%) |
Apr 07, 2022 | 16.50 | 16.65 | 15.95 | 16.18 | 2,615,667 | -0.29(-1.78%) |
Apr 06, 2022 | 16.90 | 17.14 | 16.31 | 16.47 | 3,696,366 | -0.69(-4.03%) |
Apr 05, 2022 | 17.01 | 17.49 | 17.00 | 17.16 | 2,323,779 | +0.21(+1.23%) |
Apr 04, 2022 | 17.20 | 17.33 | 16.87 | 16.96 | 2,581,875 | -0.32(-1.86%) |
Apr 01, 2022 | 17.47 | 17.71 | 17.17 | 17.28 | 3,479,736 | -0.10(-0.60%) |
Mar 31, 2022 | 17.09 | 17.43 | 17.09 | 17.38 | 5,575,478 | +0.30(+1.77%) |
Mar 30, 2022 | 17.52 | 17.69 | 16.98 | 17.08 | 2,642,434 | -0.58(-3.27%) |
Mar 29, 2022 | 17.47 | 17.74 | 17.42 | 17.66 | 2,005,681 | +0.50(+2.92%) |
Mar 28, 2022 | 17.23 | 17.23 | 16.83 | 17.15 | 1,497,101 | -0.12(-0.71%) |
Mar 25, 2022 | 17.20 | 17.50 | 17.17 | 17.28 | 1,427,712 | +0.08(+0.44%) |
Mar 24, 2022 | 17.02 | 17.23 | 16.90 | 17.20 | 1,464,495 | +0.28(+1.68%) |
Mar 23, 2022 | 17.25 | 17.40 | 16.92 | 16.92 | 1,836,788 | -0.49(-2.83%) |
Mar 22, 2022 | 17.43 | 17.66 | 17.27 | 17.41 | 2,307,104 | +0.12(+0.71%) |
Mar 21, 2022 | 17.79 | 17.79 | 17.24 | 17.29 | 3,257,606 | -0.35(-1.99%) |
Mar 18, 2022 | 17.07 | 17.76 | 16.84 | 17.64 | 7,709,218 | +0.31(+1.80%) |
Mar 17, 2022 | 17.15 | 17.37 | 16.96 | 17.32 | 2,566,958 | +0.03(+0.16%) |
Mar 16, 2022 | 16.89 | 17.32 | 16.88 | 17.30 | 2,736,201 | +0.69(+4.16%) |
Mar 15, 2022 | 16.55 | 16.73 | 16.39 | 16.61 | 2,386,838 | +0.13(+0.80%) |
Mar 14, 2022 | 16.56 | 16.78 | 16.28 | 16.47 | 3,009,619 | +0.21(+1.28%) |
Mar 11, 2022 | 16.68 | 16.71 | 16.25 | 16.26 | 2,418,279 | -0.21(-1.26%) |
Mar 10, 2022 | 16.46 | 16.95 | 16.28 | 16.47 | 2,978,475 | -0.27(-1.58%) |
Mar 09, 2022 | 16.52 | 16.96 | 16.47 | 16.74 | 2,966,531 | +0.75(+4.68%) |
Mar 08, 2022 | 16.34 | 16.61 | 15.90 | 15.99 | 4,375,110 | -0.26(-1.57%) |
Mar 07, 2022 | 16.48 | 16.70 | 16.08 | 16.25 | 4,858,114 | -0.32(-1.94%) |
Mar 04, 2022 | 17.27 | 17.27 | 16.43 | 16.57 | 2,930,406 | -0.99(-5.66%) |
Mar 03, 2022 | 18.26 | 18.38 | 17.47 | 17.56 | 2,495,253 | -0.70(-3.84%) |
Mar 02, 2022 | 18.08 | 18.56 | 18.02 | 18.26 | 2,936,100 | +0.39(+2.16%) |
Mar 01, 2022 | 18.41 | 18.53 | 17.59 | 17.88 | 4,014,227 | -0.67(-3.60%) |
Feb 28, 2022 | 18.10 | 18.75 | 18.10 | 18.54 | 5,047,494 | -0.27(-1.45%) |
Feb 25, 2022 | 18.05 | 18.87 | 18.35 | 18.82 | 2,066,605 | +0.82(+4.55%) |
Feb 24, 2022 | 17.18 | 18.08 | 17.18 | 18.00 | 3,033,649 | +0.09(+0.53%) |
Feb 23, 2022 | 18.69 | 18.70 | 17.88 | 17.90 | 2,198,887 | -0.53(-2.86%) |
Feb 22, 2022 | 18.81 | 18.86 | 18.35 | 18.43 | 1,981,230 | -0.43(-2.30%) |
Feb 18, 2022 | 18.86 | 0 | -0.07(-0.35%) | |||
Feb 17, 2022 | 19.37 | 19.50 | 18.88 | 18.93 | 2,626,538 | -0.56(-2.85%) |
Feb 16, 2022 | 19.18 | 19.53 | 19.16 | 19.49 | 2,231,502 | +0.30(+1.57%) |
Feb 15, 2022 | 18.73 | 19.19 | 18.59 | 19.18 | 2,905,382 | +0.65(+3.50%) |
Feb 14, 2022 | 18.64 | 18.96 | 18.41 | 18.54 | 2,920,104 | -0.10(-0.56%) |
Feb 11, 2022 | 18.69 | 19.08 | 18.54 | 18.64 | 2,495,058 | -0.08(-0.40%) |
Feb 10, 2022 | 18.31 | 19.10 | 18.27 | 18.71 | 4,201,152 | +0.34(+1.84%) |
Feb 09, 2022 | 18.66 | 18.78 | 18.29 | 18.38 | 2,155,773 | -0.07(-0.36%) |
Feb 08, 2022 | 18.41 | 18.61 | 18.33 | 18.44 | 2,248,086 | +0.01(+0.05%) |
Feb 07, 2022 | 18.82 | 18.90 | 18.26 | 18.43 | 2,391,605 | -0.34(-1.81%) |
Feb 04, 2022 | 18.52 | 18.97 | 18.45 | 18.77 | 5,937,944 | +0.37(+2.00%) |
Feb 03, 2022 | 17.96 | 18.45 | 18.40 | 5,025,116 | +0.28(+1.56%) | |
Feb 02, 2022 | 18.15 | 18.43 | 17.84 | 18.12 | 3,361,944 | -0.02(-0.10%) |