Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.82 | 17.01 | 16.43 | 16.53 | 336,244 | -0.36(-2.14%) |
Apr 28, 2022 | 16.45 | 16.93 | 16.25 | 16.89 | 215,598 | +0.54(+3.31%) |
Apr 27, 2022 | 16.64 | 16.74 | 16.27 | 16.35 | 449,212 | -0.39(-2.33%) |
Apr 26, 2022 | 17.17 | 17.36 | 16.68 | 16.74 | 433,142 | -0.50(-2.92%) |
Apr 25, 2022 | 16.90 | 17.27 | 16.82 | 17.24 | 362,515 | +0.24(+1.40%) |
Apr 22, 2022 | 17.06 | 17.20 | 16.92 | 17.00 | 367,351 | -0.17(-1.00%) |
Apr 21, 2022 | 18.30 | 18.30 | 17.11 | 17.17 | 355,934 | -0.27(-1.53%) |
Apr 20, 2022 | 17.39 | 17.64 | 17.22 | 17.44 | 424,579 | +0.27(+1.55%) |
Apr 19, 2022 | 17.01 | 17.34 | 16.95 | 17.17 | 407,684 | +0.14(+0.84%) |
Apr 18, 2022 | 16.85 | 17.11 | 16.57 | 17.03 | 201,775 | +0.10(+0.62%) |
Apr 14, 2022 | 17.20 | 17.28 | 16.90 | 16.93 | 244,253 | -0.18(-1.06%) |
Apr 13, 2022 | 16.87 | 17.23 | 16.84 | 17.11 | 337,855 | +0.29(+1.69%) |
Apr 12, 2022 | 16.99 | 17.59 | 16.77 | 16.82 | 645,685 | +0.26(+1.55%) |
Apr 11, 2022 | 16.64 | 16.88 | 16.55 | 16.57 | 455,897 | -0.22(-1.30%) |
Apr 08, 2022 | 16.94 | 16.95 | 16.56 | 16.78 | 396,676 | -0.14(-0.84%) |
Apr 07, 2022 | 16.89 | 17.08 | 16.65 | 16.93 | 383,423 | +0.13(+0.79%) |
Apr 06, 2022 | 17.33 | 17.50 | 16.73 | 16.79 | 378,433 | -0.67(-3.81%) |
Apr 05, 2022 | 17.59 | 17.75 | 17.21 | 17.46 | 482,824 | -0.04(-0.22%) |
Apr 04, 2022 | 17.43 | 17.61 | 17.21 | 17.50 | 411,265 | +0.01(+0.05%) |
Apr 01, 2022 | 17.58 | 17.81 | 17.23 | 17.49 | 481,317 | -0.05(-0.27%) |
Mar 31, 2022 | 17.49 | 17.75 | 17.48 | 17.53 | 511,736 | +0.05(+0.27%) |
Mar 30, 2022 | 18.05 | 18.31 | 17.39 | 17.49 | 439,002 | -0.67(-3.67%) |
Mar 29, 2022 | 18.27 | 18.48 | 18.01 | 18.15 | 649,227 | +0.11(+0.63%) |
Mar 28, 2022 | 17.90 | 18.31 | 17.77 | 18.04 | 418,319 | +0.04(+0.21%) |
Mar 25, 2022 | 18.11 | 18.25 | 17.90 | 18.00 | 482,987 | -0.08(-0.42%) |
Mar 24, 2022 | 18.26 | 18.36 | 18.01 | 18.08 | 332,389 | -0.11(-0.63%) |
Mar 23, 2022 | 18.48 | 18.53 | 17.92 | 18.19 | 454,983 | -0.46(-2.45%) |
Mar 22, 2022 | 18.65 | 18.84 | 18.41 | 18.65 | 475,212 | +0.06(+0.31%) |
Mar 21, 2022 | 18.71 | 19.12 | 18.47 | 18.59 | 427,461 | -0.09(-0.46%) |
Mar 18, 2022 | 18.96 | 19.07 | 18.64 | 18.68 | 1,124,153 | -0.22(-1.16%) |
Mar 17, 2022 | 18.84 | 19.05 | 18.65 | 18.89 | 440,428 | +0.04(+0.20%) |
Mar 16, 2022 | 18.76 | 18.87 | 18.31 | 18.86 | 488,518 | +0.37(+2.00%) |
Mar 15, 2022 | 18.28 | 18.49 | 18.02 | 18.49 | 350,899 | +0.31(+1.73%) |
Mar 14, 2022 | 18.51 | 18.63 | 18.07 | 18.17 | 269,706 | -0.37(-2.00%) |
Mar 11, 2022 | 19.01 | 19.21 | 18.37 | 18.54 | 308,886 | -0.46(-2.40%) |
Mar 10, 2022 | 18.61 | 19.03 | 18.43 | 19.00 | 243,734 | +0.18(+0.96%) |
Mar 09, 2022 | 18.72 | 18.95 | 18.44 | 18.82 | 282,265 | +0.48(+2.64%) |
Mar 08, 2022 | 18.75 | 19.41 | 18.23 | 18.33 | 412,654 | -0.35(-1.88%) |
Mar 07, 2022 | 18.82 | 18.83 | 18.30 | 18.68 | 608,473 | -0.05(-0.25%) |
Mar 04, 2022 | 19.01 | 19.10 | 18.57 | 18.73 | 231,197 | -0.53(-2.76%) |
Mar 03, 2022 | 19.52 | 19.57 | 18.95 | 19.26 | 492,671 | -0.10(-0.54%) |
Mar 02, 2022 | 19.06 | 19.57 | 19.06 | 19.37 | 350,561 | +0.30(+1.60%) |
Mar 01, 2022 | 19.47 | 19.56 | 18.84 | 19.07 | 348,993 | -0.50(-2.57%) |
Feb 28, 2022 | 19.41 | 19.73 | 19.36 | 19.57 | 338,227 | -0.06(-0.29%) |
Feb 25, 2022 | 19.34 | 19.65 | 19.25 | 19.63 | 318,401 | +0.32(+1.67%) |
Feb 24, 2022 | 18.53 | 19.32 | 18.39 | 19.30 | 433,464 | +0.21(+1.10%) |
Feb 23, 2022 | 19.62 | 19.70 | 18.98 | 19.09 | 337,795 | -0.42(-2.14%) |
Feb 22, 2022 | 19.63 | 19.82 | 19.33 | 19.51 | 293,586 | -0.16(-0.82%) |
Feb 18, 2022 | 19.67 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.62 | 19.64 | 323,667 | -0.50(-2.50%) |
Feb 16, 2022 | 19.87 | 20.20 | 19.83 | 20.14 | 237,481 | +0.09(+0.47%) |
Feb 15, 2022 | 19.46 | 20.22 | 19.46 | 20.04 | 578,048 | +0.67(+3.47%) |
Feb 14, 2022 | 19.62 | 19.86 | 19.28 | 19.37 | 524,026 | -0.27(-1.35%) |
Feb 11, 2022 | 19.86 | 20.25 | 19.86 | 19.64 | 362,709 | -0.23(-1.14%) |
Feb 10, 2022 | 19.93 | 20.57 | 19.74 | 19.86 | 525,341 | -0.41(-2.01%) |
Feb 09, 2022 | 20.35 | 20.57 | 20.04 | 20.27 | 563,344 | +0.04(+0.19%) |
Feb 08, 2022 | 19.75 | 20.29 | 19.42 | 20.23 | 561,663 | +0.59(+2.99%) |
Feb 07, 2022 | 19.14 | 19.98 | 19.00 | 19.65 | 609,306 | +0.62(+3.28%) |
Feb 04, 2022 | 19.19 | 19.40 | 18.51 | 19.02 | 938,033 | +0.02(+0.10%) |
Feb 03, 2022 | 18.45 | 19.00 | 1,413,592 | +1.09(+6.07%) | ||
Feb 02, 2022 | 18.26 | 18.43 | 17.71 | 17.91 | 747,941 | -0.23(-1.25%) |