Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.97 | 25.74 | 23.50 | 25.64 | 31,590 | +2.14(+9.12%) |
Apr 28, 2022 | 25.15 | 26.09 | 22.94 | 23.50 | 34,664 | -2.95(-11.17%) |
Apr 27, 2022 | 26.65 | 26.74 | 25.19 | 26.45 | 37,332 | +0.22(+0.84%) |
Apr 26, 2022 | 25.32 | 26.23 | 25.17 | 26.23 | 29,318 | +2.20(+9.16%) |
Apr 25, 2022 | 25.68 | 25.68 | 23.95 | 24.03 | 33,298 | -0.89(-3.56%) |
Apr 22, 2022 | 24.02 | 24.96 | 23.61 | 24.92 | 84,166 | +1.24(+5.23%) |
Apr 21, 2022 | 21.95 | 23.95 | 21.52 | 23.68 | 51,799 | +1.34(+6.02%) |
Apr 20, 2022 | 21.19 | 22.46 | 20.75 | 22.33 | 41,984 | +0.40(+1.82%) |
Apr 19, 2022 | 22.78 | 23.32 | 21.75 | 21.93 | 22,001 | -0.86(-3.76%) |
Apr 18, 2022 | 23.66 | 23.73 | 22.38 | 22.79 | 28,799 | -0.81(-3.43%) |
Apr 14, 2022 | 22.16 | 23.75 | 22.16 | 23.60 | 29,407 | +1.24(+5.54%) |
Apr 13, 2022 | 24.25 | 24.25 | 22.16 | 22.36 | 28,970 | -1.05(-4.48%) |
Apr 12, 2022 | 22.00 | 23.65 | 21.92 | 23.41 | 57,797 | +0.27(+1.15%) |
Apr 11, 2022 | 22.47 | 23.24 | 22.45 | 23.14 | 50,546 | +1.31(+5.98%) |
Apr 08, 2022 | 21.18 | 21.98 | 21.18 | 21.84 | 31,594 | +1.00(+4.80%) |
Apr 07, 2022 | 20.83 | 21.68 | 20.42 | 20.84 | 48,107 | +0.04(+0.18%) |
Apr 06, 2022 | 20.53 | 21.22 | 20.13 | 20.80 | 248,269 | +1.35(+6.96%) |
Apr 05, 2022 | 18.80 | 19.70 | 18.80 | 19.45 | 42,950 | +1.34(+7.42%) |
Apr 04, 2022 | 18.63 | 18.73 | 18.01 | 18.10 | 11,735 | -0.57(-3.06%) |
Apr 01, 2022 | 17.95 | 19.39 | 17.95 | 18.68 | 89,225 | +0.74(+4.14%) |
Mar 31, 2022 | 17.62 | 17.93 | 17.18 | 17.93 | 26,609 | +0.53(+3.07%) |
Mar 30, 2022 | 16.68 | 17.41 | 16.67 | 17.40 | 10,612 | +1.00(+6.10%) |
Mar 29, 2022 | 16.75 | 16.98 | 16.31 | 16.40 | 28,896 | -0.64(-3.75%) |
Mar 28, 2022 | 17.58 | 17.79 | 17.04 | 17.04 | 21,256 | -0.30(-1.70%) |
Mar 25, 2022 | 17.57 | 17.74 | 17.30 | 17.33 | 16,077 | +0.16(+0.94%) |
Mar 24, 2022 | 18.92 | 18.92 | 17.17 | 17.17 | 31,336 | -2.36(-12.10%) |
Mar 23, 2022 | 19.21 | 19.53 | 18.49 | 19.53 | 15,492 | +0.89(+4.75%) |
Mar 22, 2022 | 18.42 | 18.92 | 18.11 | 18.65 | 19,196 | -0.22(-1.15%) |
Mar 21, 2022 | 18.94 | 19.61 | 18.59 | 18.86 | 20,056 | -0.08(-0.41%) |
Mar 18, 2022 | 20.17 | 20.30 | 18.87 | 18.94 | 24,293 | -1.11(-5.51%) |
Mar 17, 2022 | 21.02 | 21.02 | 20.03 | 20.05 | 11,968 | -0.23(-1.13%) |
Mar 16, 2022 | 21.23 | 22.33 | 20.28 | 20.28 | 15,786 | -2.33(-10.32%) |
Mar 15, 2022 | 24.97 | 25.04 | 22.53 | 22.61 | 33,152 | -2.48(-9.87%) |
Mar 14, 2022 | 23.78 | 25.34 | 23.57 | 25.09 | 20,211 | +1.34(+5.66%) |
Mar 11, 2022 | 21.83 | 23.75 | 21.83 | 23.75 | 10,690 | +1.09(+4.79%) |
Mar 10, 2022 | 22.56 | 23.54 | 22.54 | 22.66 | 14,108 | +0.85(+3.90%) |
Mar 09, 2022 | 22.93 | 22.93 | 21.47 | 21.81 | 19,329 | -1.77(-7.52%) |
Mar 08, 2022 | 25.14 | 25.18 | 22.09 | 23.58 | 39,535 | -1.00(-4.07%) |
Mar 07, 2022 | 22.33 | 24.58 | 22.33 | 24.58 | 44,287 | +2.31(+10.35%) |
Mar 04, 2022 | 21.73 | 22.69 | 20.02 | 22.28 | 106,786 | +0.91(+4.25%) |
Mar 03, 2022 | 21.11 | 21.60 | 20.83 | 21.37 | 5,274 | +0.93(+4.54%) |
Mar 02, 2022 | 21.51 | 21.61 | 20.33 | 20.44 | 37,599 | -1.63(-7.37%) |
Mar 01, 2022 | 20.75 | 22.53 | 20.75 | 22.07 | 45,543 | +1.55(+7.55%) |
Feb 28, 2022 | 20.81 | 21.27 | 20.13 | 20.52 | 18,742 | -0.23(-1.09%) |
Feb 25, 2022 | 20.99 | 21.20 | 20.59 | 20.74 | 15,162 | -0.45(-2.13%) |
Feb 24, 2022 | 24.96 | 25.16 | 21.20 | 21.20 | 39,745 | -2.36(-10.02%) |
Feb 23, 2022 | 21.76 | 23.55 | 21.32 | 23.55 | 17,704 | +1.39(+6.26%) |
Feb 22, 2022 | 22.02 | 22.60 | 21.25 | 22.17 | 26,162 | +0.43(+1.98%) |
Feb 18, 2022 | 21.74 | 0 | +0.61(+2.90%) | |||
Feb 17, 2022 | 20.69 | 21.19 | 20.44 | 21.12 | 21,636 | +1.70(+8.74%) |
Feb 16, 2022 | 19.49 | 20.31 | 19.39 | 19.43 | 6,680 | -0.09(-0.48%) |
Feb 15, 2022 | 20.96 | 21.05 | 19.39 | 19.52 | 57,042 | -2.59(-11.70%) |
Feb 14, 2022 | 21.73 | 22.32 | 21.43 | 22.11 | 37,238 | +0.00(+0.01%) |
Feb 11, 2022 | 20.02 | 22.37 | 19.91 | 22.11 | 38,652 | +2.06(+10.26%) |
Feb 10, 2022 | 19.76 | 20.23 | 18.82 | 20.05 | 6,027 | +1.17(+6.22%) |
Feb 09, 2022 | 19.83 | 20.05 | 18.84 | 18.87 | 34,737 | -1.52(-7.46%) |
Feb 08, 2022 | 21.68 | 21.68 | 20.40 | 20.40 | 1,795 | -1.11(-5.15%) |
Feb 07, 2022 | 21.70 | 21.70 | 20.89 | 21.50 | 14,184 | +0.08(+0.39%) |
Feb 04, 2022 | 22.27 | 22.47 | 21.19 | 21.42 | 26,450 | -0.32(-1.49%) |
Feb 03, 2022 | 20.92 | 21.92 | 21.74 | 109,762 | +1.72(+8.61%) | |
Feb 02, 2022 | 20.06 | 20.87 | 20.02 | 20.02 | 51,297 | -1.14(-5.41%) |