Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.49 | 20.67 | 19.78 | 19.96 | 168,295 | -0.56(-2.73%) |
Apr 28, 2022 | 20.03 | 20.75 | 19.16 | 20.52 | 230,217 | +0.79(+4.00%) |
Apr 27, 2022 | 19.57 | 20.19 | 19.22 | 19.73 | 191,733 | +0.13(+0.66%) |
Apr 26, 2022 | 19.45 | 20.72 | 19.39 | 19.60 | 306,058 | +0.17(+0.87%) |
Apr 25, 2022 | 19.40 | 19.82 | 18.43 | 19.43 | 424,270 | -0.65(-3.24%) |
Apr 22, 2022 | 21.02 | 21.45 | 19.97 | 20.08 | 264,526 | -1.17(-5.51%) |
Apr 21, 2022 | 23.12 | 23.19 | 21.04 | 21.25 | 365,669 | -1.82(-7.89%) |
Apr 20, 2022 | 22.98 | 23.41 | 22.25 | 23.07 | 268,706 | +0.33(+1.45%) |
Apr 19, 2022 | 23.60 | 23.69 | 22.30 | 22.74 | 353,372 | -0.92(-3.89%) |
Apr 18, 2022 | 23.05 | 23.96 | 22.90 | 23.66 | 308,311 | +0.78(+3.41%) |
Apr 14, 2022 | 22.00 | 23.16 | 22.00 | 22.88 | 310,781 | +0.84(+3.81%) |
Apr 13, 2022 | 21.47 | 22.10 | 21.07 | 22.04 | 274,550 | +0.93(+4.41%) |
Apr 12, 2022 | 20.96 | 21.63 | 20.86 | 21.11 | 128,089 | +0.55(+2.68%) |
Apr 11, 2022 | 21.77 | 21.90 | 20.46 | 20.56 | 220,597 | -1.34(-6.12%) |
Apr 08, 2022 | 21.55 | 22.19 | 21.55 | 21.90 | 199,482 | +0.48(+2.24%) |
Apr 07, 2022 | 21.72 | 21.97 | 20.94 | 21.42 | 258,491 | -0.27(-1.24%) |
Apr 06, 2022 | 21.89 | 22.29 | 21.07 | 21.69 | 266,071 | -0.06(-0.28%) |
Apr 05, 2022 | 21.99 | 22.50 | 21.50 | 21.75 | 226,115 | -0.01(-0.05%) |
Apr 04, 2022 | 22.36 | 22.70 | 21.39 | 21.76 | 239,905 | -0.44(-1.98%) |
Apr 01, 2022 | 21.70 | 22.40 | 21.70 | 22.20 | 223,458 | +0.46(+2.12%) |
Mar 31, 2022 | 21.37 | 22.19 | 21.37 | 21.74 | 292,262 | -0.13(-0.59%) |
Mar 30, 2022 | 21.49 | 22.00 | 21.31 | 21.87 | 227,870 | +0.57(+2.68%) |
Mar 29, 2022 | 20.22 | 21.58 | 19.66 | 21.30 | 350,576 | +0.26(+1.24%) |
Mar 28, 2022 | 22.55 | 22.55 | 20.83 | 21.04 | 345,458 | -1.77(-7.76%) |
Mar 25, 2022 | 21.80 | 22.84 | 21.80 | 22.81 | 284,936 | +0.90(+4.11%) |
Mar 24, 2022 | 21.81 | 22.48 | 21.80 | 21.91 | 321,183 | +0.10(+0.46%) |
Mar 23, 2022 | 20.85 | 22.39 | 20.85 | 21.81 | 407,804 | +1.21(+5.87%) |
Mar 22, 2022 | 21.51 | 21.51 | 19.92 | 20.60 | 371,243 | -0.92(-4.28%) |
Mar 21, 2022 | 20.92 | 21.76 | 20.59 | 21.52 | 340,109 | +1.04(+5.08%) |
Mar 18, 2022 | 21.28 | 21.28 | 20.39 | 20.48 | 584,280 | -0.70(-3.31%) |
Mar 17, 2022 | 19.70 | 21.18 | 19.70 | 21.18 | 405,023 | +1.81(+9.34%) |
Mar 16, 2022 | 19.61 | 19.64 | 18.66 | 19.37 | 337,990 | +0.00(+0.00%) |
Mar 15, 2022 | 20.61 | 20.95 | 19.25 | 19.37 | 350,590 | -1.79(-8.46%) |
Mar 14, 2022 | 20.57 | 21.20 | 19.32 | 21.16 | 646,595 | +0.59(+2.87%) |
Mar 11, 2022 | 18.84 | 20.73 | 18.69 | 20.57 | 1,140,339 | +1.73(+9.18%) |
Mar 10, 2022 | 17.74 | 18.87 | 17.74 | 18.84 | 542,820 | +1.08(+6.08%) |
Mar 09, 2022 | 17.89 | 18.69 | 16.73 | 17.76 | 503,837 | -0.48(-2.63%) |
Mar 08, 2022 | 18.08 | 18.69 | 17.13 | 18.24 | 577,030 | +0.51(+2.88%) |
Mar 07, 2022 | 16.65 | 18.38 | 16.65 | 17.73 | 568,584 | +1.23(+7.45%) |
Mar 04, 2022 | 15.45 | 16.54 | 15.36 | 16.50 | 486,127 | +1.06(+6.87%) |
Mar 03, 2022 | 14.72 | 15.44 | 14.55 | 15.44 | 332,154 | +0.62(+4.18%) |
Mar 02, 2022 | 14.74 | 15.22 | 14.48 | 14.82 | 554,842 | +0.42(+2.92%) |
Mar 01, 2022 | 14.87 | 15.05 | 13.80 | 14.40 | 578,673 | -0.41(-2.77%) |
Feb 28, 2022 | 15.00 | 15.17 | 14.65 | 14.81 | 345,793 | -0.35(-2.31%) |
Feb 25, 2022 | 14.68 | 15.24 | 14.37 | 15.16 | 501,576 | +0.39(+2.64%) |
Feb 24, 2022 | 15.38 | 15.38 | 14.28 | 14.77 | 396,871 | -0.24(-1.60%) |
Feb 23, 2022 | 14.44 | 15.32 | 14.34 | 15.01 | 391,808 | +0.73(+5.11%) |
Feb 22, 2022 | 14.28 | 14.48 | 13.90 | 14.28 | 301,985 | +0.27(+1.93%) |
Feb 18, 2022 | 14.01 | 0 | -0.04(-0.28%) | |||
Feb 17, 2022 | 14.29 | 14.43 | 13.92 | 14.05 | 140,354 | -0.35(-2.43%) |
Feb 16, 2022 | 14.53 | 14.84 | 14.23 | 14.40 | 114,272 | +0.01(+0.07%) |
Feb 15, 2022 | 13.73 | 14.50 | 13.58 | 14.39 | 199,246 | +0.15(+1.05%) |
Feb 14, 2022 | 14.92 | 14.96 | 14.15 | 14.24 | 221,091 | -0.61(-4.11%) |
Feb 11, 2022 | 14.03 | 15.04 | 14.02 | 14.85 | 490,760 | +0.88(+6.30%) |
Feb 10, 2022 | 13.76 | 14.39 | 13.63 | 13.97 | 396,248 | +0.12(+0.87%) |
Feb 09, 2022 | 13.77 | 14.06 | 13.61 | 13.85 | 330,685 | +0.04(+0.29%) |
Feb 08, 2022 | 14.35 | 14.35 | 13.62 | 13.81 | 291,897 | -0.50(-3.49%) |
Feb 07, 2022 | 14.23 | 14.41 | 13.78 | 14.31 | 353,604 | +0.00(+0.00%) |
Feb 04, 2022 | 14.20 | 14.36 | 14.01 | 14.31 | 288,107 | +0.06(+0.42%) |
Feb 03, 2022 | 14.30 | 14.05 | 14.25 | 243,002 | -0.03(-0.21%) | |
Feb 02, 2022 | 14.96 | 15.06 | 14.18 | 14.28 | 257,007 | -0.68(-4.55%) |