Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.35 | 18.83 | 18.02 | 18.08 | 96,083 | -0.40(-2.16%) |
Apr 28, 2022 | 18.62 | 18.62 | 18.00 | 18.48 | 40,770 | +0.00(+0.00%) |
Apr 27, 2022 | 18.32 | 18.72 | 17.99 | 18.48 | 46,380 | +0.16(+0.87%) |
Apr 26, 2022 | 18.92 | 18.96 | 18.22 | 18.32 | 74,125 | -0.72(-3.77%) |
Apr 25, 2022 | 19.52 | 19.52 | 18.34 | 19.03 | 82,081 | -0.55(-2.81%) |
Apr 22, 2022 | 21.16 | 21.50 | 19.38 | 19.58 | 287,965 | -1.41(-6.71%) |
Apr 21, 2022 | 20.82 | 21.09 | 20.04 | 20.99 | 272,347 | +0.50(+2.42%) |
Apr 20, 2022 | 18.76 | 20.92 | 18.76 | 20.50 | 236,143 | +2.06(+11.15%) |
Apr 19, 2022 | 18.12 | 18.64 | 18.08 | 18.44 | 61,650 | +0.21(+1.17%) |
Apr 18, 2022 | 18.74 | 18.74 | 18.06 | 18.23 | 38,241 | -0.41(-2.19%) |
Apr 14, 2022 | 18.45 | 19.05 | 18.45 | 18.64 | 63,305 | +0.24(+1.30%) |
Apr 13, 2022 | 17.91 | 18.53 | 17.61 | 18.40 | 120,408 | +0.58(+3.23%) |
Apr 12, 2022 | 18.28 | 18.70 | 17.75 | 17.82 | 69,784 | -0.59(-3.18%) |
Apr 11, 2022 | 19.02 | 19.18 | 18.33 | 18.41 | 52,325 | -0.43(-2.26%) |
Apr 08, 2022 | 18.09 | 19.05 | 18.02 | 18.83 | 105,787 | +0.66(+3.66%) |
Apr 07, 2022 | 17.84 | 18.47 | 17.84 | 18.17 | 46,328 | +0.30(+1.69%) |
Apr 06, 2022 | 17.71 | 18.12 | 17.43 | 17.86 | 52,049 | +0.18(+1.00%) |
Apr 05, 2022 | 18.00 | 18.30 | 17.67 | 17.69 | 60,144 | -0.27(-1.48%) |
Apr 04, 2022 | 17.56 | 18.48 | 16.90 | 17.95 | 214,710 | +0.37(+2.12%) |
Apr 01, 2022 | 17.37 | 17.60 | 17.11 | 17.58 | 56,805 | +0.20(+1.17%) |
Mar 31, 2022 | 16.76 | 17.52 | 16.76 | 17.38 | 60,054 | +0.42(+2.46%) |
Mar 30, 2022 | 16.95 | 17.43 | 16.92 | 16.96 | 92,424 | -0.03(-0.16%) |
Mar 29, 2022 | 16.50 | 17.11 | 16.43 | 16.99 | 91,041 | +0.37(+2.24%) |
Mar 28, 2022 | 16.62 | 16.64 | 16.32 | 16.61 | 107,079 | -0.05(-0.32%) |
Mar 25, 2022 | 16.61 | 16.88 | 16.41 | 16.67 | 76,427 | -0.01(-0.05%) |
Mar 24, 2022 | 16.60 | 16.74 | 16.41 | 16.68 | 73,616 | +0.27(+1.62%) |
Mar 23, 2022 | 16.31 | 16.48 | 16.06 | 16.41 | 60,554 | +0.02(+0.11%) |
Mar 22, 2022 | 16.33 | 16.41 | 15.88 | 16.39 | 68,607 | +0.03(+0.16%) |
Mar 21, 2022 | 15.83 | 16.44 | 15.83 | 16.37 | 67,923 | +0.57(+3.59%) |
Mar 18, 2022 | 16.30 | 16.30 | 15.79 | 15.80 | 237,563 | -0.44(-2.73%) |
Mar 17, 2022 | 16.32 | 16.73 | 16.06 | 16.24 | 112,665 | +0.01(+0.05%) |
Mar 16, 2022 | 15.73 | 16.26 | 15.73 | 16.23 | 116,318 | +0.60(+3.86%) |
Mar 15, 2022 | 14.81 | 15.73 | 14.81 | 15.63 | 128,379 | +0.68(+4.57%) |
Mar 14, 2022 | 14.76 | 15.27 | 14.38 | 14.95 | 98,632 | +0.00(+0.00%) |
Mar 11, 2022 | 16.16 | 16.29 | 14.89 | 14.95 | 137,512 | -1.42(-8.67%) |
Mar 10, 2022 | 16.04 | 16.46 | 14.98 | 16.37 | 200,148 | +0.31(+1.93%) |
Mar 09, 2022 | 17.64 | 18.06 | 16.00 | 16.06 | 195,845 | -1.45(-8.30%) |
Mar 08, 2022 | 17.20 | 19.50 | 17.07 | 17.51 | 411,598 | +1.07(+6.53%) |
Mar 07, 2022 | 17.37 | 17.51 | 16.14 | 16.44 | 121,537 | -0.76(-4.43%) |
Mar 04, 2022 | 16.45 | 17.56 | 16.33 | 17.20 | 167,606 | +0.75(+4.58%) |
Mar 03, 2022 | 15.94 | 16.69 | 15.94 | 16.45 | 110,396 | +0.90(+5.82%) |
Mar 02, 2022 | 15.37 | 15.77 | 15.37 | 15.54 | 183,594 | +0.32(+2.10%) |
Mar 01, 2022 | 14.97 | 15.31 | 14.89 | 15.22 | 205,782 | +0.18(+1.18%) |
Feb 28, 2022 | 15.24 | 15.24 | 14.66 | 15.05 | 80,424 | -0.26(-1.68%) |
Feb 25, 2022 | 14.93 | 15.40 | 14.94 | 15.30 | 59,293 | +0.40(+2.68%) |
Feb 24, 2022 | 15.04 | 15.07 | 14.46 | 14.90 | 72,217 | -0.39(-2.54%) |
Feb 23, 2022 | 15.47 | 15.66 | 15.26 | 15.29 | 49,880 | -0.20(-1.31%) |
Feb 22, 2022 | 15.34 | 15.55 | 15.22 | 15.49 | 100,466 | +0.07(+0.46%) |
Feb 18, 2022 | 15.42 | 0 | -0.63(-3.90%) | |||
Feb 17, 2022 | 15.30 | 16.18 | 15.30 | 16.05 | 166,232 | +0.46(+2.94%) |
Feb 16, 2022 | 15.78 | 15.98 | 15.28 | 15.59 | 89,279 | -0.26(-1.61%) |
Feb 15, 2022 | 16.02 | 16.20 | 15.69 | 15.85 | 123,121 | -0.07(-0.44%) |
Feb 14, 2022 | 16.52 | 16.68 | 15.62 | 15.92 | 369,849 | -0.41(-2.48%) |
Feb 11, 2022 | 15.39 | 16.51 | 15.39 | 16.32 | 260,705 | +1.02(+6.68%) |
Feb 10, 2022 | 14.82 | 15.41 | 14.79 | 15.30 | 128,010 | +0.51(+3.46%) |
Feb 09, 2022 | 14.57 | 14.97 | 14.45 | 14.79 | 137,851 | +0.16(+1.08%) |
Feb 08, 2022 | 14.28 | 14.82 | 14.16 | 14.63 | 131,054 | +0.43(+3.04%) |
Feb 07, 2022 | 13.48 | 14.23 | 13.48 | 14.20 | 98,639 | +0.76(+5.64%) |
Feb 04, 2022 | 12.46 | 13.44 | 12.03 | 13.44 | 143,576 | +1.08(+8.77%) |
Feb 03, 2022 | 12.78 | 12.25 | 12.36 | 115,007 | -0.76(-5.78%) | |
Feb 02, 2022 | 13.12 | 13.52 | 13.09 | 13.11 | 111,304 | +0.00(+0.00%) |