Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.23 | 16.51 | 15.57 | 15.65 | 474,133 | -0.72(-4.40%) |
Apr 28, 2022 | 15.96 | 16.56 | 15.55 | 16.37 | 383,632 | +0.73(+4.67%) |
Apr 27, 2022 | 15.81 | 16.25 | 15.46 | 15.64 | 274,333 | -0.04(-0.26%) |
Apr 26, 2022 | 16.12 | 16.15 | 15.52 | 15.68 | 461,976 | -0.59(-3.63%) |
Apr 25, 2022 | 15.71 | 16.37 | 15.61 | 16.27 | 358,968 | +0.34(+2.13%) |
Apr 22, 2022 | 16.28 | 16.35 | 15.58 | 15.93 | 404,012 | -0.63(-3.80%) |
Apr 21, 2022 | 16.68 | 16.68 | 16.24 | 16.56 | 335,609 | +0.02(+0.12%) |
Apr 20, 2022 | 16.80 | 16.81 | 16.47 | 16.54 | 220,688 | -0.12(-0.72%) |
Apr 19, 2022 | 15.73 | 16.88 | 15.52 | 16.66 | 348,813 | +0.83(+5.24%) |
Apr 18, 2022 | 15.88 | 16.12 | 15.42 | 15.83 | 365,098 | -0.23(-1.43%) |
Apr 14, 2022 | 16.66 | 16.86 | 16.04 | 16.06 | 370,026 | -0.50(-3.02%) |
Apr 13, 2022 | 16.27 | 16.77 | 16.25 | 16.56 | 357,026 | +0.22(+1.35%) |
Apr 12, 2022 | 16.77 | 17.43 | 16.24 | 16.34 | 444,982 | -0.21(-1.27%) |
Apr 11, 2022 | 16.41 | 17.38 | 16.32 | 16.55 | 567,014 | +0.00(+0.00%) |
Apr 08, 2022 | 15.33 | 16.62 | 15.25 | 16.55 | 515,654 | +1.13(+7.33%) |
Apr 07, 2022 | 15.07 | 15.46 | 14.55 | 15.42 | 522,138 | +0.42(+2.80%) |
Apr 06, 2022 | 14.95 | 15.32 | 14.54 | 15.00 | 520,402 | -0.12(-0.79%) |
Apr 05, 2022 | 15.55 | 15.87 | 14.92 | 15.12 | 438,102 | -0.47(-3.01%) |
Apr 04, 2022 | 15.02 | 15.64 | 14.70 | 15.59 | 726,104 | +0.53(+3.52%) |
Apr 01, 2022 | 15.50 | 15.88 | 14.63 | 15.06 | 1,032,657 | -0.35(-2.27%) |
Mar 31, 2022 | 16.90 | 16.90 | 15.32 | 15.41 | 1,550,209 | -1.56(-9.19%) |
Mar 30, 2022 | 18.81 | 18.88 | 16.81 | 16.97 | 1,874,810 | -1.99(-10.50%) |
Mar 29, 2022 | 17.91 | 19.89 | 17.90 | 18.96 | 1,733,181 | -1.45(-7.10%) |
Mar 28, 2022 | 19.24 | 20.50 | 19.15 | 20.41 | 855,013 | +1.04(+5.37%) |
Mar 25, 2022 | 20.30 | 20.51 | 19.28 | 19.37 | 905,758 | -0.78(-3.87%) |
Mar 24, 2022 | 20.48 | 20.54 | 19.98 | 20.15 | 334,268 | -0.07(-0.35%) |
Mar 23, 2022 | 20.64 | 21.06 | 20.17 | 20.22 | 539,896 | -0.84(-3.99%) |
Mar 22, 2022 | 20.02 | 21.37 | 20.02 | 21.06 | 540,760 | +1.34(+6.80%) |
Mar 21, 2022 | 19.84 | 20.56 | 19.60 | 19.72 | 530,001 | -0.14(-0.70%) |
Mar 18, 2022 | 19.38 | 20.10 | 19.30 | 19.86 | 1,097,215 | -0.02(-0.10%) |
Mar 17, 2022 | 19.35 | 19.93 | 18.60 | 19.88 | 530,982 | +0.32(+1.64%) |
Mar 16, 2022 | 19.30 | 19.71 | 18.68 | 19.56 | 795,737 | +0.63(+3.33%) |
Mar 15, 2022 | 19.24 | 19.34 | 18.60 | 18.93 | 919,964 | -0.14(-0.73%) |
Mar 14, 2022 | 18.69 | 19.43 | 18.25 | 19.07 | 413,615 | +0.55(+2.97%) |
Mar 11, 2022 | 19.12 | 19.49 | 18.42 | 18.52 | 548,642 | -0.42(-2.22%) |
Mar 10, 2022 | 19.51 | 19.71 | 18.29 | 18.94 | 621,984 | -0.91(-4.58%) |
Mar 09, 2022 | 19.31 | 20.45 | 19.31 | 19.85 | 492,778 | +1.18(+6.32%) |
Mar 08, 2022 | 17.83 | 19.75 | 17.61 | 18.67 | 781,145 | +1.08(+6.14%) |
Mar 07, 2022 | 18.99 | 19.58 | 17.57 | 17.59 | 619,209 | -1.29(-6.83%) |
Mar 04, 2022 | 19.04 | 19.39 | 18.59 | 18.88 | 620,906 | -0.14(-0.74%) |
Mar 03, 2022 | 19.49 | 19.83 | 18.88 | 19.02 | 538,653 | -0.41(-2.11%) |
Mar 02, 2022 | 18.22 | 19.58 | 18.10 | 19.43 | 560,970 | +1.46(+8.12%) |
Mar 01, 2022 | 18.41 | 18.95 | 17.66 | 17.97 | 528,485 | -0.37(-2.02%) |
Feb 28, 2022 | 18.55 | 18.88 | 17.98 | 18.34 | 618,634 | -0.70(-3.68%) |
Feb 25, 2022 | 18.69 | 19.10 | 18.34 | 19.04 | 560,870 | +0.40(+2.15%) |
Feb 24, 2022 | 18.04 | 18.70 | 17.48 | 18.64 | 982,507 | -0.50(-2.61%) |
Feb 23, 2022 | 19.81 | 20.04 | 18.95 | 19.14 | 749,875 | -0.44(-2.25%) |
Feb 22, 2022 | 21.14 | 21.56 | 19.44 | 19.58 | 922,222 | -1.85(-8.63%) |
Feb 18, 2022 | 21.43 | 0 | -1.36(-5.97%) | |||
Feb 17, 2022 | 23.00 | 23.32 | 22.70 | 22.79 | 402,655 | -0.63(-2.69%) |
Feb 16, 2022 | 23.63 | 23.96 | 23.06 | 23.42 | 429,840 | -0.42(-1.76%) |
Feb 15, 2022 | 23.11 | 23.95 | 23.01 | 23.84 | 632,981 | +1.22(+5.39%) |
Feb 14, 2022 | 22.54 | 23.13 | 22.46 | 22.62 | 331,116 | +0.03(+0.13%) |
Feb 11, 2022 | 23.31 | 23.83 | 22.42 | 22.59 | 432,910 | -0.78(-3.34%) |
Feb 10, 2022 | 23.74 | 24.38 | 23.21 | 23.37 | 327,299 | -0.80(-3.31%) |
Feb 09, 2022 | 23.97 | 24.38 | 23.89 | 24.17 | 303,704 | +0.39(+1.64%) |
Feb 08, 2022 | 23.08 | 24.01 | 23.08 | 23.78 | 321,922 | +0.82(+3.57%) |
Feb 07, 2022 | 22.77 | 23.50 | 22.77 | 22.96 | 325,026 | +0.36(+1.59%) |
Feb 04, 2022 | 23.10 | 23.36 | 21.98 | 22.60 | 508,900 | -0.50(-2.16%) |
Feb 03, 2022 | 23.52 | 22.95 | 23.10 | 378,601 | -0.69(-2.90%) | |
Feb 02, 2022 | 24.61 | 24.76 | 23.26 | 23.79 | 491,738 | -0.73(-2.98%) |