Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.00 | 15.29 | 14.02 | 14.05 | 209,287 | -0.86(-5.75%) |
Apr 28, 2022 | 14.75 | 15.00 | 13.70 | 14.91 | 603,770 | +0.45(+3.09%) |
Apr 27, 2022 | 15.60 | 15.75 | 14.39 | 14.46 | 448,183 | -1.18(-7.54%) |
Apr 26, 2022 | 15.74 | 16.02 | 15.12 | 15.64 | 122,122 | -0.06(-0.38%) |
Apr 25, 2022 | 15.62 | 15.94 | 15.40 | 15.70 | 197,385 | -0.10(-0.63%) |
Apr 22, 2022 | 15.50 | 16.80 | 15.50 | 15.80 | 241,998 | -0.35(-2.17%) |
Apr 21, 2022 | 16.39 | 16.79 | 15.63 | 16.15 | 267,045 | -0.25(-1.52%) |
Apr 20, 2022 | 16.16 | 16.79 | 16.16 | 16.40 | 158,912 | -0.25(-1.50%) |
Apr 19, 2022 | 16.16 | 16.65 | 15.51 | 16.65 | 161,164 | +0.49(+3.03%) |
Apr 18, 2022 | 16.10 | 16.84 | 15.73 | 16.16 | 390,531 | -0.46(-2.77%) |
Apr 14, 2022 | 16.85 | 16.85 | 16.11 | 16.62 | 188,671 | -0.14(-0.84%) |
Apr 13, 2022 | 16.25 | 16.98 | 16.01 | 16.76 | 288,407 | +0.36(+2.20%) |
Apr 12, 2022 | 16.64 | 17.57 | 16.25 | 16.40 | 333,436 | -0.69(-4.04%) |
Apr 11, 2022 | 17.53 | 18.00 | 16.92 | 17.09 | 382,526 | -0.58(-3.28%) |
Apr 08, 2022 | 17.50 | 18.00 | 17.32 | 17.67 | 156,851 | -0.08(-0.45%) |
Apr 07, 2022 | 17.83 | 18.10 | 17.17 | 17.75 | 274,366 | -0.29(-1.61%) |
Apr 06, 2022 | 18.50 | 18.50 | 17.50 | 18.04 | 241,310 | -0.52(-2.80%) |
Apr 05, 2022 | 18.73 | 18.97 | 17.91 | 18.56 | 371,809 | -0.41(-2.16%) |
Apr 04, 2022 | 19.13 | 19.51 | 18.50 | 18.97 | 206,654 | -0.12(-0.63%) |
Apr 01, 2022 | 18.93 | 19.30 | 18.38 | 19.09 | 516,601 | +0.44(+2.36%) |
Mar 31, 2022 | 18.06 | 18.70 | 17.62 | 18.65 | 173,144 | +0.59(+3.27%) |
Mar 30, 2022 | 17.45 | 18.09 | 17.01 | 18.06 | 439,227 | +0.64(+3.67%) |
Mar 29, 2022 | 16.96 | 17.60 | 16.92 | 17.42 | 339,503 | +0.10(+0.58%) |
Mar 28, 2022 | 17.47 | 18.37 | 16.66 | 17.32 | 458,407 | -0.22(-1.25%) |
Mar 25, 2022 | 17.76 | 18.68 | 17.10 | 17.54 | 640,323 | +0.20(+1.15%) |
Mar 24, 2022 | 17.35 | 18.36 | 16.91 | 17.34 | 427,271 | -0.11(-0.63%) |
Mar 23, 2022 | 18.00 | 18.23 | 17.05 | 17.45 | 202,688 | -0.40(-2.24%) |
Mar 22, 2022 | 18.10 | 18.58 | 17.79 | 17.85 | 150,749 | -0.37(-2.03%) |
Mar 21, 2022 | 18.05 | 18.40 | 17.66 | 18.22 | 186,530 | +0.17(+0.94%) |
Mar 18, 2022 | 17.38 | 18.38 | 17.02 | 18.05 | 3,784,117 | +0.65(+3.74%) |
Mar 17, 2022 | 15.93 | 17.60 | 15.93 | 17.40 | 214,804 | +0.41(+2.41%) |
Mar 16, 2022 | 16.28 | 17.00 | 15.82 | 16.99 | 218,882 | +0.81(+5.01%) |
Mar 15, 2022 | 15.15 | 16.18 | 15.10 | 16.18 | 337,290 | +0.90(+5.89%) |
Mar 14, 2022 | 15.25 | 16.02 | 15.14 | 15.28 | 234,900 | -0.33(-2.11%) |
Mar 11, 2022 | 16.11 | 16.60 | 15.28 | 15.61 | 229,879 | -0.41(-2.56%) |
Mar 10, 2022 | 15.72 | 16.09 | 15.21 | 16.02 | 237,250 | +0.32(+2.04%) |
Mar 09, 2022 | 16.05 | 16.80 | 15.69 | 15.70 | 320,908 | +0.19(+1.23%) |
Mar 08, 2022 | 15.35 | 16.28 | 14.77 | 15.51 | 749,022 | +0.16(+1.04%) |
Mar 07, 2022 | 16.54 | 16.66 | 15.10 | 15.35 | 642,704 | -1.17(-7.08%) |
Mar 04, 2022 | 17.09 | 17.26 | 16.46 | 16.52 | 405,913 | -0.78(-4.53%) |
Mar 03, 2022 | 17.53 | 17.95 | 17.02 | 17.30 | 364,114 | -0.47(-2.63%) |
Mar 02, 2022 | 18.55 | 18.99 | 17.50 | 17.77 | 325,851 | -0.75(-4.05%) |
Mar 01, 2022 | 19.20 | 19.43 | 17.48 | 18.52 | 642,275 | -0.60(-3.14%) |
Feb 28, 2022 | 18.99 | 19.85 | 18.50 | 19.12 | 275,129 | +0.13(+0.68%) |
Feb 25, 2022 | 19.18 | 19.44 | 18.69 | 18.99 | 330,636 | -0.66(-3.36%) |
Feb 24, 2022 | 18.65 | 19.65 | 18.50 | 19.65 | 333,671 | +0.12(+0.59%) |
Feb 23, 2022 | 20.70 | 20.70 | 19.10 | 19.53 | 341,892 | -0.77(-3.77%) |
Feb 22, 2022 | 20.23 | 20.98 | 19.31 | 20.30 | 366,911 | -0.97(-4.56%) |
Feb 18, 2022 | 21.27 | 0 | -0.38(-1.76%) | |||
Feb 17, 2022 | 22.00 | 22.46 | 20.73 | 21.65 | 435,433 | -0.34(-1.55%) |
Feb 16, 2022 | 22.00 | 22.42 | 21.05 | 21.99 | 250,857 | +0.22(+1.01%) |
Feb 15, 2022 | 21.16 | 21.77 | 20.53 | 21.77 | 446,763 | +0.78(+3.72%) |
Feb 14, 2022 | 21.08 | 21.42 | 19.39 | 20.99 | 218,722 | +0.38(+1.84%) |
Feb 11, 2022 | 20.48 | 21.22 | 19.54 | 20.61 | 540,743 | +0.29(+1.43%) |
Feb 10, 2022 | 19.00 | 21.99 | 19.00 | 20.32 | 811,426 | -0.00(-0.02%) |
Feb 09, 2022 | 18.95 | 20.39 | 18.95 | 20.32 | 402,166 | +1.31(+6.92%) |
Feb 08, 2022 | 19.45 | 19.80 | 18.46 | 19.01 | 317,756 | -0.14(-0.73%) |
Feb 07, 2022 | 17.56 | 19.70 | 17.50 | 19.15 | 475,194 | +0.65(+3.51%) |
Feb 04, 2022 | 17.25 | 19.10 | 17.06 | 18.50 | 715,754 | +1.26(+7.31%) |
Feb 03, 2022 | 17.00 | 17.24 | 228,660 | -0.76(-4.22%) | ||
Feb 02, 2022 | 18.60 | 19.21 | 17.48 | 18.00 | 444,324 | -0.59(-3.17%) |