Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.62 | 15.24 | 14.49 | 14.67 | 74,025 | +0.06(+0.41%) |
Apr 28, 2022 | 16.18 | 16.18 | 13.90 | 14.61 | 157,388 | -1.57(-9.70%) |
Apr 27, 2022 | 16.19 | 16.34 | 15.96 | 16.18 | 42,646 | +0.16(+1.00%) |
Apr 26, 2022 | 16.62 | 16.62 | 15.95 | 16.02 | 57,322 | -0.60(-3.61%) |
Apr 25, 2022 | 16.54 | 16.70 | 16.09 | 16.62 | 48,426 | -0.05(-0.30%) |
Apr 22, 2022 | 17.27 | 17.27 | 16.64 | 16.67 | 21,686 | -0.59(-3.42%) |
Apr 21, 2022 | 17.65 | 17.77 | 17.22 | 17.26 | 29,316 | -0.36(-2.04%) |
Apr 20, 2022 | 17.57 | 17.85 | 17.57 | 17.62 | 25,253 | +0.27(+1.56%) |
Apr 19, 2022 | 16.77 | 17.80 | 16.77 | 17.35 | 66,050 | +0.45(+2.66%) |
Apr 18, 2022 | 16.73 | 17.12 | 16.42 | 16.90 | 44,630 | +0.17(+1.02%) |
Apr 14, 2022 | 16.85 | 17.25 | 16.73 | 16.73 | 52,921 | +0.04(+0.24%) |
Apr 13, 2022 | 16.70 | 17.03 | 16.60 | 16.69 | 86,628 | +0.05(+0.30%) |
Apr 12, 2022 | 16.90 | 17.26 | 16.62 | 16.64 | 39,696 | -0.06(-0.36%) |
Apr 11, 2022 | 16.83 | 17.28 | 16.57 | 16.70 | 43,200 | -0.18(-1.07%) |
Apr 08, 2022 | 16.49 | 17.10 | 16.49 | 16.88 | 56,760 | +0.28(+1.69%) |
Apr 07, 2022 | 16.72 | 16.85 | 16.31 | 16.60 | 41,032 | -0.09(-0.54%) |
Apr 06, 2022 | 16.95 | 16.95 | 16.50 | 16.69 | 67,805 | -0.16(-0.95%) |
Apr 05, 2022 | 17.71 | 17.80 | 16.80 | 16.85 | 55,422 | -0.81(-4.59%) |
Apr 04, 2022 | 18.03 | 18.03 | 17.31 | 17.66 | 37,551 | -0.24(-1.34%) |
Apr 01, 2022 | 18.12 | 18.32 | 17.86 | 17.90 | 59,789 | -0.20(-1.10%) |
Mar 31, 2022 | 18.02 | 18.52 | 17.95 | 18.10 | 69,263 | +0.04(+0.22%) |
Mar 30, 2022 | 18.35 | 18.65 | 17.96 | 18.06 | 101,035 | -0.32(-1.74%) |
Mar 29, 2022 | 18.59 | 18.82 | 18.33 | 18.38 | 59,758 | +0.18(+0.99%) |
Mar 28, 2022 | 18.32 | 18.47 | 18.02 | 18.20 | 73,097 | -0.35(-1.89%) |
Mar 25, 2022 | 18.22 | 18.72 | 18.22 | 18.55 | 47,767 | +0.31(+1.70%) |
Mar 24, 2022 | 18.12 | 18.32 | 17.89 | 18.24 | 23,722 | +0.17(+0.94%) |
Mar 23, 2022 | 18.59 | 18.87 | 18.01 | 18.07 | 25,107 | -0.59(-3.16%) |
Mar 22, 2022 | 18.49 | 19.03 | 18.49 | 18.66 | 79,003 | +0.55(+3.04%) |
Mar 21, 2022 | 18.28 | 18.41 | 17.88 | 18.11 | 44,745 | +0.00(+0.00%) |
Mar 18, 2022 | 18.07 | 18.35 | 17.86 | 18.11 | 123,982 | +0.04(+0.22%) |
Mar 17, 2022 | 17.63 | 18.34 | 17.63 | 18.07 | 50,109 | +0.33(+1.86%) |
Mar 16, 2022 | 17.53 | 17.88 | 17.05 | 17.74 | 106,910 | +0.36(+2.07%) |
Mar 15, 2022 | 17.46 | 17.89 | 17.11 | 17.38 | 95,217 | -0.07(-0.40%) |
Mar 14, 2022 | 17.77 | 17.77 | 17.13 | 17.45 | 130,097 | +0.04(+0.23%) |
Mar 11, 2022 | 18.41 | 18.45 | 17.31 | 17.41 | 99,101 | -0.79(-4.34%) |
Mar 10, 2022 | 18.17 | 18.42 | 18.03 | 18.20 | 53,619 | -0.30(-1.62%) |
Mar 09, 2022 | 18.24 | 18.96 | 18.03 | 18.50 | 63,540 | +0.60(+3.35%) |
Mar 08, 2022 | 18.15 | 18.38 | 17.77 | 17.90 | 73,405 | -0.07(-0.39%) |
Mar 07, 2022 | 18.40 | 18.40 | 17.90 | 17.97 | 94,669 | -0.52(-2.81%) |
Mar 04, 2022 | 18.90 | 19.12 | 18.28 | 18.49 | 53,637 | -0.61(-3.19%) |
Mar 03, 2022 | 19.23 | 19.23 | 18.76 | 19.10 | 36,312 | -0.11(-0.57%) |
Mar 02, 2022 | 18.93 | 19.48 | 18.93 | 19.21 | 107,620 | +0.22(+1.16%) |
Mar 01, 2022 | 18.92 | 19.32 | 18.62 | 18.99 | 89,380 | +0.22(+1.17%) |
Feb 28, 2022 | 18.87 | 19.29 | 18.65 | 18.77 | 45,112 | -0.23(-1.21%) |
Feb 25, 2022 | 19.20 | 19.29 | 18.94 | 19.00 | 34,158 | +0.02(+0.11%) |
Feb 24, 2022 | 18.56 | 19.16 | 18.32 | 18.98 | 66,428 | -0.02(-0.11%) |
Feb 23, 2022 | 19.40 | 19.41 | 18.90 | 19.00 | 33,901 | -0.10(-0.52%) |
Feb 22, 2022 | 19.46 | 19.85 | 19.10 | 19.10 | 49,153 | -0.61(-3.09%) |
Feb 18, 2022 | 19.71 | 0 | -0.26(-1.30%) | |||
Feb 17, 2022 | 20.05 | 20.19 | 19.75 | 19.97 | 47,286 | -0.24(-1.19%) |
Feb 16, 2022 | 19.42 | 20.33 | 19.42 | 20.21 | 55,629 | +0.79(+4.07%) |
Feb 15, 2022 | 19.17 | 19.62 | 18.95 | 19.42 | 59,061 | +0.46(+2.43%) |
Feb 14, 2022 | 18.90 | 19.34 | 18.61 | 18.96 | 171,923 | +0.26(+1.39%) |
Feb 11, 2022 | 18.98 | 19.14 | 18.46 | 18.70 | 57,283 | -0.21(-1.11%) |
Feb 10, 2022 | 19.08 | 19.66 | 18.75 | 18.91 | 45,762 | -0.46(-2.37%) |
Feb 09, 2022 | 19.74 | 19.80 | 19.32 | 19.37 | 35,358 | -0.22(-1.12%) |
Feb 08, 2022 | 18.94 | 19.80 | 18.94 | 19.59 | 48,206 | +0.55(+2.89%) |
Feb 07, 2022 | 18.50 | 19.38 | 18.50 | 19.04 | 44,809 | +0.51(+2.75%) |
Feb 04, 2022 | 18.21 | 18.62 | 17.80 | 18.53 | 94,844 | -0.08(-0.43%) |
Feb 03, 2022 | 19.10 | 18.55 | 18.61 | 66,647 | -0.73(-3.77%) | |
Feb 02, 2022 | 19.66 | 19.79 | 19.10 | 19.34 | 118,741 | -0.32(-1.63%) |