Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.59 | 15.97 | 15.17 | 15.17 | 15,770 | -0.60(-3.83%) |
Apr 28, 2022 | 15.54 | 15.90 | 15.12 | 15.77 | 91,170 | +0.50(+3.27%) |
Apr 27, 2022 | 15.33 | 15.57 | 15.12 | 15.27 | 24,273 | -0.15(-0.95%) |
Apr 26, 2022 | 16.00 | 16.01 | 15.42 | 15.42 | 24,677 | -0.72(-4.45%) |
Apr 25, 2022 | 15.79 | 16.15 | 15.76 | 16.14 | 40,621 | +0.21(+1.31%) |
Apr 22, 2022 | 16.31 | 16.46 | 15.88 | 15.93 | 108,446 | -0.39(-2.37%) |
Apr 21, 2022 | 17.21 | 17.34 | 16.24 | 16.32 | 89,437 | -0.63(-3.74%) |
Apr 20, 2022 | 17.58 | 17.58 | 16.94 | 16.95 | 87,650 | -0.71(-4.01%) |
Apr 19, 2022 | 17.07 | 17.72 | 17.03 | 17.66 | 14,980 | +0.53(+3.09%) |
Apr 18, 2022 | 17.26 | 17.34 | 16.89 | 17.13 | 21,115 | -0.22(-1.26%) |
Apr 14, 2022 | 17.79 | 17.81 | 17.35 | 17.35 | 18,209 | -0.48(-2.68%) |
Apr 13, 2022 | 17.30 | 17.86 | 17.30 | 17.83 | 13,632 | +0.48(+2.76%) |
Apr 12, 2022 | 17.78 | 18.03 | 17.29 | 17.35 | 17,045 | -0.19(-1.07%) |
Apr 11, 2022 | 17.36 | 17.66 | 17.26 | 17.54 | 17,312 | -0.16(-0.88%) |
Apr 08, 2022 | 17.91 | 18.03 | 17.69 | 17.69 | 17,085 | -0.34(-1.90%) |
Apr 07, 2022 | 18.14 | 18.31 | 17.60 | 18.04 | 21,065 | -0.21(-1.15%) |
Apr 06, 2022 | 18.59 | 18.59 | 17.94 | 18.25 | 52,968 | -0.65(-3.45%) |
Apr 05, 2022 | 19.71 | 19.72 | 18.89 | 18.90 | 52,482 | -0.87(-4.40%) |
Apr 04, 2022 | 19.30 | 19.79 | 19.30 | 19.77 | 27,188 | +0.60(+3.10%) |
Apr 01, 2022 | 19.37 | 19.38 | 18.99 | 19.17 | 10,874 | -0.03(-0.15%) |
Mar 31, 2022 | 19.55 | 19.56 | 19.18 | 19.20 | 27,462 | -0.43(-2.18%) |
Mar 30, 2022 | 20.10 | 20.32 | 19.62 | 19.63 | 43,262 | -0.62(-3.08%) |
Mar 29, 2022 | 19.79 | 20.43 | 19.55 | 20.25 | 58,255 | +0.67(+3.44%) |
Mar 28, 2022 | 18.77 | 19.60 | 18.77 | 19.58 | 33,638 | +0.83(+4.44%) |
Mar 25, 2022 | 19.05 | 19.05 | 18.59 | 18.75 | 31,436 | -0.33(-1.71%) |
Mar 24, 2022 | 18.82 | 19.07 | 18.50 | 19.07 | 14,722 | +0.28(+1.47%) |
Mar 23, 2022 | 18.72 | 19.29 | 18.61 | 18.80 | 36,451 | -0.06(-0.33%) |
Mar 22, 2022 | 18.08 | 18.96 | 18.08 | 18.86 | 23,843 | +0.72(+3.95%) |
Mar 21, 2022 | 18.26 | 18.41 | 17.97 | 18.14 | 10,701 | -0.19(-1.04%) |
Mar 18, 2022 | 17.51 | 18.33 | 17.51 | 18.33 | 46,846 | +0.67(+3.82%) |
Mar 17, 2022 | 17.02 | 17.68 | 17.02 | 17.66 | 24,546 | +0.42(+2.43%) |
Mar 16, 2022 | 16.56 | 17.24 | 16.52 | 17.24 | 20,006 | +0.94(+5.78%) |
Mar 15, 2022 | 15.87 | 16.32 | 15.72 | 16.30 | 26,132 | +0.56(+3.59%) |
Mar 14, 2022 | 16.16 | 16.33 | 15.70 | 15.73 | 23,359 | -0.54(-3.29%) |
Mar 11, 2022 | 17.06 | 17.06 | 16.27 | 16.27 | 15,887 | -0.66(-3.91%) |
Mar 10, 2022 | 16.90 | 16.61 | 16.93 | 27,481 | -0.25(-1.45%) | |
Mar 09, 2022 | 16.92 | 17.26 | 16.89 | 17.18 | 50,385 | +0.70(+4.24%) |
Mar 08, 2022 | 16.33 | 17.00 | 16.01 | 16.48 | 25,397 | +0.11(+0.66%) |
Mar 07, 2022 | 17.22 | 17.38 | 16.37 | 16.37 | 49,288 | -0.86(-4.97%) |
Mar 04, 2022 | 17.69 | 17.85 | 17.12 | 17.23 | 17,605 | -0.59(-3.34%) |
Mar 03, 2022 | 18.57 | 18.57 | 17.75 | 17.82 | 13,369 | -0.70(-3.78%) |
Mar 02, 2022 | 18.43 | 18.59 | 18.00 | 18.52 | 28,236 | +0.22(+1.22%) |
Mar 01, 2022 | 18.61 | 18.80 | 18.15 | 18.30 | 34,350 | -0.39(-2.07%) |
Feb 28, 2022 | 18.12 | 18.79 | 18.11 | 18.69 | 28,628 | +0.42(+2.28%) |
Feb 25, 2022 | 18.05 | 18.27 | 17.84 | 18.27 | 36,912 | +0.29(+1.60%) |
Feb 24, 2022 | 16.24 | 18.01 | 16.22 | 17.98 | 81,948 | +0.92(+5.40%) |
Feb 23, 2022 | 17.77 | 17.83 | 17.05 | 17.06 | 26,641 | -0.48(-2.71%) |
Feb 22, 2022 | 17.68 | 18.10 | 17.42 | 17.54 | 66,581 | -0.44(-2.43%) |
Feb 18, 2022 | 17.97 | 0 | -0.54(-2.94%) | |||
Feb 17, 2022 | 19.07 | 19.18 | 18.48 | 18.52 | 40,912 | -0.79(-4.10%) |
Feb 16, 2022 | 19.20 | 19.39 | 19.07 | 19.31 | 120,672 | -0.19(-0.97%) |
Feb 15, 2022 | 19.00 | 19.51 | 18.93 | 19.50 | 14,074 | +0.83(+4.46%) |
Feb 14, 2022 | 18.83 | 19.10 | 18.58 | 18.67 | 19,278 | -0.26(-1.36%) |
Feb 11, 2022 | 19.52 | 19.67 | 18.82 | 18.92 | 24,087 | -0.54(-2.75%) |
Feb 10, 2022 | 19.44 | 20.26 | 19.33 | 19.46 | 22,667 | -0.42(-2.09%) |
Feb 09, 2022 | 19.29 | 19.88 | 19.29 | 19.88 | 44,713 | +0.80(+4.21%) |
Feb 08, 2022 | 18.57 | 19.09 | 18.51 | 19.07 | 25,107 | +0.32(+1.69%) |
Feb 07, 2022 | 18.86 | 19.14 | 18.76 | 18.76 | 32,670 | +0.00(+0.00%) |
Feb 04, 2022 | 18.43 | 18.91 | 18.20 | 18.76 | 21,647 | +0.49(+2.66%) |
Feb 03, 2022 | 18.54 | 18.27 | 18.27 | 28,391 | -0.87(-4.55%) | |
Feb 02, 2022 | 19.74 | 19.74 | 18.93 | 19.14 | 21,352 | -0.63(-3.21%) |