Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.03 | 14.49 | 13.43 | 13.46 | 751,564 | -0.64(-4.54%) |
Apr 28, 2022 | 14.80 | 14.80 | 13.81 | 14.10 | 626,110 | -0.51(-3.49%) |
Apr 27, 2022 | 15.13 | 15.30 | 14.53 | 14.61 | 562,892 | -0.49(-3.25%) |
Apr 26, 2022 | 16.55 | 16.95 | 15.05 | 15.10 | 615,081 | -1.65(-9.85%) |
Apr 25, 2022 | 17.08 | 17.39 | 16.60 | 16.75 | 813,004 | -0.43(-2.50%) |
Apr 22, 2022 | 17.27 | 17.93 | 17.10 | 17.18 | 1,195,861 | -0.12(-0.69%) |
Apr 21, 2022 | 18.49 | 18.64 | 17.11 | 17.30 | 459,114 | -0.91(-5.00%) |
Apr 20, 2022 | 18.45 | 18.75 | 18.03 | 18.21 | 243,410 | -0.10(-0.55%) |
Apr 19, 2022 | 17.80 | 18.57 | 17.80 | 18.31 | 344,355 | +0.51(+2.87%) |
Apr 18, 2022 | 18.42 | 18.42 | 17.63 | 17.80 | 404,705 | -0.51(-2.79%) |
Apr 14, 2022 | 18.38 | 18.73 | 18.17 | 18.31 | 386,315 | -0.39(-2.09%) |
Apr 13, 2022 | 18.36 | 18.96 | 18.34 | 18.70 | 663,311 | +0.21(+1.14%) |
Apr 12, 2022 | 18.82 | 19.50 | 18.44 | 18.49 | 421,104 | -0.06(-0.32%) |
Apr 11, 2022 | 18.56 | 18.99 | 18.34 | 18.55 | 359,023 | -0.37(-1.96%) |
Apr 08, 2022 | 18.85 | 19.51 | 18.64 | 18.92 | 765,444 | +0.04(+0.21%) |
Apr 07, 2022 | 19.16 | 19.48 | 18.69 | 18.88 | 580,428 | -0.26(-1.36%) |
Apr 06, 2022 | 19.28 | 19.40 | 18.52 | 19.14 | 493,483 | -0.40(-2.05%) |
Apr 05, 2022 | 21.24 | 21.34 | 19.50 | 19.54 | 653,639 | -1.86(-8.69%) |
Apr 04, 2022 | 21.66 | 22.06 | 20.70 | 21.40 | 394,545 | -0.15(-0.70%) |
Apr 01, 2022 | 20.53 | 21.66 | 20.49 | 21.55 | 675,929 | +1.18(+5.79%) |
Mar 31, 2022 | 21.35 | 21.52 | 20.29 | 20.37 | 933,582 | -0.82(-3.87%) |
Mar 30, 2022 | 22.17 | 22.20 | 21.05 | 21.19 | 486,219 | -0.96(-4.33%) |
Mar 29, 2022 | 21.43 | 22.38 | 21.43 | 22.15 | 589,523 | +0.74(+3.46%) |
Mar 28, 2022 | 21.60 | 22.00 | 20.69 | 21.41 | 364,799 | -0.16(-0.74%) |
Mar 25, 2022 | 21.91 | 21.95 | 21.17 | 21.57 | 639,511 | -0.35(-1.60%) |
Mar 24, 2022 | 21.54 | 22.17 | 21.00 | 21.92 | 446,281 | +0.54(+2.53%) |
Mar 23, 2022 | 21.87 | 22.37 | 21.34 | 21.38 | 646,938 | -0.68(-3.08%) |
Mar 22, 2022 | 21.86 | 22.16 | 21.59 | 22.06 | 421,697 | +0.41(+1.89%) |
Mar 21, 2022 | 21.74 | 22.07 | 21.33 | 21.65 | 382,613 | -0.25(-1.14%) |
Mar 18, 2022 | 21.60 | 22.07 | 21.27 | 21.90 | 720,416 | +0.40(+1.86%) |
Mar 17, 2022 | 20.10 | 21.50 | 19.97 | 21.50 | 453,557 | +1.21(+5.96%) |
Mar 16, 2022 | 19.63 | 20.39 | 19.45 | 20.29 | 383,063 | +0.83(+4.27%) |
Mar 15, 2022 | 19.19 | 19.95 | 19.13 | 19.46 | 368,031 | +0.55(+2.91%) |
Mar 14, 2022 | 18.68 | 19.67 | 18.61 | 18.91 | 874,731 | +0.33(+1.78%) |
Mar 11, 2022 | 19.40 | 19.47 | 18.56 | 18.58 | 533,242 | -0.49(-2.57%) |
Mar 10, 2022 | 18.37 | 19.13 | 19.07 | 497,300 | +0.27(+1.44%) | |
Mar 09, 2022 | 18.16 | 19.05 | 17.56 | 18.80 | 1,003,524 | +1.27(+7.24%) |
Mar 08, 2022 | 18.10 | 18.23 | 16.90 | 17.53 | 621,585 | -0.62(-3.42%) |
Mar 07, 2022 | 18.51 | 18.82 | 17.58 | 18.15 | 557,298 | -0.33(-1.79%) |
Mar 04, 2022 | 18.95 | 19.36 | 18.31 | 18.48 | 560,441 | -0.66(-3.45%) |
Mar 03, 2022 | 20.21 | 20.43 | 18.91 | 19.14 | 427,592 | -0.91(-4.54%) |
Mar 02, 2022 | 19.67 | 20.42 | 19.39 | 20.05 | 431,538 | +0.36(+1.83%) |
Mar 01, 2022 | 20.40 | 20.81 | 19.28 | 19.69 | 632,267 | -0.79(-3.86%) |
Feb 28, 2022 | 20.07 | 20.67 | 20.03 | 20.48 | 513,914 | +0.24(+1.19%) |
Feb 25, 2022 | 20.25 | 20.28 | 19.68 | 20.24 | 297,269 | -0.06(-0.30%) |
Feb 24, 2022 | 17.99 | 20.41 | 17.82 | 20.30 | 587,974 | +1.51(+8.04%) |
Feb 23, 2022 | 19.73 | 20.16 | 18.76 | 18.79 | 714,399 | -0.92(-4.67%) |
Feb 22, 2022 | 19.20 | 20.28 | 19.06 | 19.71 | 516,610 | +0.35(+1.81%) |
Feb 18, 2022 | 19.36 | 0 | -0.82(-4.06%) | |||
Feb 17, 2022 | 20.93 | 21.13 | 20.13 | 20.18 | 759,628 | -1.07(-5.04%) |
Feb 16, 2022 | 21.21 | 21.57 | 20.85 | 21.25 | 358,579 | -0.25(-1.16%) |
Feb 15, 2022 | 21.39 | 21.97 | 21.10 | 21.50 | 486,565 | +0.50(+2.38%) |
Feb 14, 2022 | 21.16 | 21.67 | 20.80 | 21.00 | 909,249 | -0.22(-1.04%) |
Feb 11, 2022 | 21.50 | 21.83 | 20.99 | 21.22 | 311,215 | -0.32(-1.49%) |
Feb 10, 2022 | 21.15 | 22.83 | 20.99 | 21.54 | 1,119,852 | -0.35(-1.60%) |
Feb 09, 2022 | 21.13 | 21.92 | 21.09 | 21.89 | 409,381 | +1.04(+4.99%) |
Feb 08, 2022 | 20.15 | 20.90 | 20.15 | 20.85 | 355,551 | +0.53(+2.61%) |
Feb 07, 2022 | 19.18 | 20.48 | 19.17 | 20.32 | 645,454 | +0.95(+4.90%) |
Feb 04, 2022 | 18.75 | 19.47 | 18.62 | 19.37 | 593,207 | +0.35(+1.84%) |
Feb 03, 2022 | 18.51 | 19.02 | 541,476 | +0.03(+0.16%) | ||
Feb 02, 2022 | 19.14 | 19.14 | 18.38 | 18.99 | 646,981 | +0.02(+0.11%) |