Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.64 | 17.09 | 15.89 | 15.92 | 644,397 | -0.77(-4.61%) |
Apr 28, 2022 | 17.00 | 17.43 | 16.19 | 16.69 | 728,494 | -0.18(-1.07%) |
Apr 27, 2022 | 16.54 | 17.03 | 16.21 | 16.87 | 536,187 | +0.38(+2.30%) |
Apr 26, 2022 | 17.31 | 17.31 | 16.29 | 16.49 | 542,333 | -0.91(-5.23%) |
Apr 25, 2022 | 17.43 | 17.52 | 16.95 | 17.40 | 629,842 | -0.03(-0.17%) |
Apr 22, 2022 | 17.99 | 18.25 | 17.39 | 17.43 | 348,083 | -0.68(-3.75%) |
Apr 21, 2022 | 19.03 | 19.22 | 18.02 | 18.11 | 626,157 | -0.36(-1.95%) |
Apr 20, 2022 | 18.54 | 19.14 | 18.42 | 18.47 | 578,107 | -0.02(-0.11%) |
Apr 19, 2022 | 17.74 | 18.63 | 17.55 | 18.49 | 276,849 | +0.75(+4.23%) |
Apr 18, 2022 | 17.95 | 18.09 | 17.66 | 17.74 | 165,026 | -0.41(-2.26%) |
Apr 14, 2022 | 17.73 | 18.16 | 17.71 | 18.15 | 296,201 | +0.41(+2.31%) |
Apr 13, 2022 | 17.58 | 18.15 | 17.53 | 17.74 | 325,835 | +0.32(+1.84%) |
Apr 12, 2022 | 17.48 | 17.79 | 17.35 | 17.42 | 296,324 | +0.00(+0.00%) |
Apr 11, 2022 | 17.50 | 17.99 | 17.26 | 17.42 | 466,972 | -0.06(-0.34%) |
Apr 08, 2022 | 17.72 | 17.95 | 17.39 | 17.48 | 595,603 | -0.42(-2.35%) |
Apr 07, 2022 | 18.32 | 18.49 | 17.84 | 17.90 | 581,490 | -0.54(-2.93%) |
Apr 06, 2022 | 18.22 | 18.68 | 17.87 | 18.44 | 719,091 | -0.06(-0.32%) |
Apr 05, 2022 | 19.12 | 19.41 | 18.47 | 18.50 | 385,666 | -0.64(-3.34%) |
Apr 04, 2022 | 18.52 | 19.57 | 18.39 | 19.14 | 1,268,260 | +0.62(+3.35%) |
Apr 01, 2022 | 18.27 | 18.62 | 17.91 | 18.52 | 613,026 | +0.33(+1.81%) |
Mar 31, 2022 | 17.45 | 18.38 | 17.45 | 18.19 | 1,339,653 | +0.58(+3.29%) |
Mar 30, 2022 | 16.56 | 17.64 | 16.56 | 17.61 | 1,010,421 | +0.91(+5.45%) |
Mar 29, 2022 | 16.45 | 16.77 | 16.31 | 16.70 | 548,441 | +0.65(+4.05%) |
Mar 28, 2022 | 15.78 | 16.11 | 15.43 | 16.05 | 638,278 | +0.49(+3.15%) |
Mar 25, 2022 | 15.66 | 15.77 | 15.34 | 15.56 | 559,369 | -0.05(-0.32%) |
Mar 24, 2022 | 15.65 | 15.72 | 15.40 | 15.61 | 390,931 | -0.05(-0.32%) |
Mar 23, 2022 | 15.88 | 16.16 | 15.56 | 15.66 | 473,809 | -0.48(-2.97%) |
Mar 22, 2022 | 15.81 | 16.31 | 15.81 | 16.14 | 496,535 | +0.45(+2.87%) |
Mar 21, 2022 | 16.22 | 16.34 | 15.66 | 15.69 | 294,103 | -0.65(-3.98%) |
Mar 18, 2022 | 15.98 | 16.41 | 15.98 | 16.34 | 342,174 | +0.22(+1.36%) |
Mar 17, 2022 | 16.40 | 16.68 | 15.44 | 16.12 | 734,165 | -0.62(-3.70%) |
Mar 16, 2022 | 16.28 | 16.77 | 16.04 | 16.74 | 954,993 | +0.69(+4.30%) |
Mar 15, 2022 | 15.61 | 16.15 | 15.61 | 16.05 | 556,042 | +0.85(+5.59%) |
Mar 14, 2022 | 15.00 | 15.62 | 14.78 | 15.20 | 588,748 | +0.37(+2.49%) |
Mar 11, 2022 | 16.01 | 16.18 | 14.71 | 14.83 | 2,705,856 | -1.03(-6.49%) |
Mar 10, 2022 | 15.24 | 15.86 | 776,036 | +0.13(+0.83%) | ||
Mar 09, 2022 | 15.15 | 16.11 | 15.15 | 15.73 | 842,277 | +1.13(+7.74%) |
Mar 08, 2022 | 13.98 | 14.81 | 13.47 | 14.60 | 1,089,639 | +0.91(+6.65%) |
Mar 07, 2022 | 15.82 | 15.91 | 13.69 | 13.69 | 1,957,676 | -2.33(-14.54%) |
Mar 04, 2022 | 16.29 | 16.29 | 15.60 | 16.02 | 1,722,157 | -0.62(-3.73%) |
Mar 03, 2022 | 17.40 | 17.47 | 16.53 | 16.64 | 738,697 | -0.66(-3.82%) |
Mar 02, 2022 | 17.78 | 17.80 | 16.83 | 17.30 | 938,121 | -0.26(-1.48%) |
Mar 01, 2022 | 19.09 | 19.09 | 17.49 | 17.56 | 750,296 | -1.53(-8.01%) |
Feb 28, 2022 | 20.19 | 20.39 | 18.71 | 19.09 | 882,356 | -1.58(-7.64%) |
Feb 25, 2022 | 19.94 | 20.68 | 19.72 | 20.67 | 560,702 | +0.66(+3.30%) |
Feb 24, 2022 | 19.47 | 20.06 | 18.65 | 20.01 | 1,595,093 | -0.55(-2.68%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.34 | 20.56 | 952,307 | -0.22(-1.06%) |
Feb 22, 2022 | 20.76 | 21.23 | 20.10 | 20.78 | 1,941,645 | -0.08(-0.38%) |
Feb 18, 2022 | 20.86 | 0 | +0.34(+1.66%) | |||
Feb 17, 2022 | 19.63 | 20.56 | 19.50 | 20.52 | 567,023 | +0.69(+3.48%) |
Feb 16, 2022 | 19.94 | 20.35 | 19.71 | 19.83 | 601,530 | +0.22(+1.12%) |
Feb 15, 2022 | 19.16 | 19.90 | 19.14 | 19.61 | 465,781 | +0.75(+3.98%) |
Feb 14, 2022 | 18.58 | 19.16 | 18.41 | 18.86 | 560,151 | +0.16(+0.86%) |
Feb 11, 2022 | 19.34 | 19.99 | 18.61 | 18.70 | 833,211 | -0.71(-3.66%) |
Feb 10, 2022 | 19.41 | 19.93 | 19.20 | 19.41 | 437,127 | -0.13(-0.67%) |
Feb 09, 2022 | 18.90 | 19.56 | 18.75 | 19.54 | 685,037 | +0.92(+4.94%) |
Feb 08, 2022 | 18.09 | 18.79 | 17.81 | 18.62 | 548,365 | +0.54(+2.99%) |
Feb 07, 2022 | 17.60 | 18.31 | 17.60 | 18.08 | 203,866 | +0.54(+3.08%) |
Feb 04, 2022 | 17.58 | 17.69 | 17.27 | 17.54 | 298,447 | -0.05(-0.28%) |
Feb 03, 2022 | 18.07 | 17.53 | 17.59 | 316,668 | -0.75(-4.09%) | |
Feb 02, 2022 | 18.05 | 18.47 | 17.94 | 18.34 | 528,174 | +0.33(+1.83%) |