Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.93 | 15.42 | 14.73 | 14.92 | 279,246 | -0.17(-1.13%) |
Apr 28, 2022 | 14.53 | 15.12 | 14.31 | 15.09 | 166,522 | +0.69(+4.79%) |
Apr 27, 2022 | 15.36 | 15.36 | 14.17 | 14.40 | 206,392 | -0.41(-2.77%) |
Apr 26, 2022 | 15.17 | 15.34 | 14.77 | 14.81 | 201,986 | -0.54(-3.52%) |
Apr 25, 2022 | 14.85 | 15.44 | 14.85 | 15.35 | 205,841 | +0.35(+2.33%) |
Apr 22, 2022 | 15.62 | 15.92 | 14.87 | 15.00 | 186,962 | -0.62(-3.97%) |
Apr 21, 2022 | 15.73 | 16.28 | 15.43 | 15.62 | 281,898 | +0.09(+0.58%) |
Apr 20, 2022 | 16.30 | 16.38 | 15.46 | 15.53 | 220,101 | -0.69(-4.25%) |
Apr 19, 2022 | 15.38 | 16.60 | 15.38 | 16.22 | 209,158 | +0.75(+4.85%) |
Apr 18, 2022 | 16.13 | 16.57 | 15.05 | 15.47 | 277,310 | -0.67(-4.15%) |
Apr 14, 2022 | 16.50 | 16.50 | 16.00 | 16.14 | 126,936 | -0.26(-1.59%) |
Apr 13, 2022 | 16.08 | 16.48 | 16.08 | 16.40 | 134,802 | +0.24(+1.49%) |
Apr 12, 2022 | 16.43 | 16.86 | 16.08 | 16.16 | 350,890 | +0.01(+0.06%) |
Apr 11, 2022 | 16.47 | 16.83 | 16.08 | 16.15 | 368,127 | -0.46(-2.77%) |
Apr 08, 2022 | 16.94 | 17.12 | 16.60 | 16.61 | 171,031 | -0.38(-2.24%) |
Apr 07, 2022 | 17.15 | 17.38 | 16.71 | 16.99 | 144,392 | -0.15(-0.88%) |
Apr 06, 2022 | 17.18 | 17.28 | 16.71 | 17.14 | 414,758 | -0.23(-1.32%) |
Apr 05, 2022 | 17.84 | 17.92 | 17.22 | 17.37 | 268,194 | -0.51(-2.85%) |
Apr 04, 2022 | 17.65 | 17.95 | 17.35 | 17.88 | 85,048 | +0.51(+2.94%) |
Apr 01, 2022 | 17.67 | 17.78 | 17.20 | 17.37 | 114,512 | -0.24(-1.36%) |
Mar 31, 2022 | 18.01 | 18.03 | 17.58 | 17.61 | 143,331 | -0.29(-1.62%) |
Mar 30, 2022 | 17.93 | 18.34 | 17.85 | 17.90 | 176,211 | -0.30(-1.65%) |
Mar 29, 2022 | 17.63 | 18.39 | 17.63 | 18.20 | 360,763 | +0.69(+3.94%) |
Mar 28, 2022 | 17.27 | 17.68 | 17.08 | 17.51 | 245,071 | +0.24(+1.39%) |
Mar 25, 2022 | 17.48 | 17.48 | 17.08 | 17.27 | 176,048 | -0.19(-1.09%) |
Mar 24, 2022 | 17.42 | 17.57 | 16.91 | 17.46 | 131,731 | +0.07(+0.40%) |
Mar 23, 2022 | 17.11 | 17.86 | 16.89 | 17.39 | 196,550 | +0.11(+0.64%) |
Mar 22, 2022 | 17.16 | 17.87 | 17.16 | 17.28 | 233,955 | +0.18(+1.05%) |
Mar 21, 2022 | 17.24 | 17.42 | 16.90 | 17.10 | 182,205 | -0.26(-1.50%) |
Mar 18, 2022 | 16.84 | 17.44 | 16.67 | 17.36 | 345,703 | +0.48(+2.84%) |
Mar 17, 2022 | 16.50 | 16.94 | 16.39 | 16.88 | 168,088 | +0.22(+1.32%) |
Mar 16, 2022 | 16.14 | 16.68 | 15.92 | 16.66 | 199,716 | +0.67(+4.19%) |
Mar 15, 2022 | 16.07 | 16.33 | 15.53 | 15.99 | 243,600 | -0.11(-0.68%) |
Mar 14, 2022 | 16.67 | 16.87 | 16.04 | 16.10 | 301,006 | -0.50(-3.01%) |
Mar 11, 2022 | 17.20 | 17.21 | 16.11 | 16.60 | 265,463 | -0.27(-1.60%) |
Mar 10, 2022 | 17.13 | 17.16 | 16.45 | 16.87 | 163,369 | -0.62(-3.54%) |
Mar 09, 2022 | 17.21 | 17.66 | 17.11 | 17.49 | 205,828 | +0.92(+5.55%) |
Mar 08, 2022 | 16.58 | 17.05 | 15.95 | 16.57 | 204,049 | +0.16(+0.98%) |
Mar 07, 2022 | 16.99 | 17.19 | 16.32 | 16.41 | 271,869 | -0.54(-3.19%) |
Mar 04, 2022 | 17.58 | 17.85 | 16.82 | 16.95 | 209,999 | -0.87(-4.88%) |
Mar 03, 2022 | 18.67 | 18.67 | 17.40 | 17.82 | 329,295 | -0.70(-3.78%) |
Mar 02, 2022 | 19.08 | 19.20 | 18.35 | 18.52 | 169,536 | -0.45(-2.37%) |
Mar 01, 2022 | 18.76 | 19.55 | 18.41 | 18.97 | 597,145 | +0.11(+0.58%) |
Feb 28, 2022 | 19.68 | 20.23 | 18.50 | 18.86 | 568,855 | -1.07(-5.35%) |
Feb 25, 2022 | 18.59 | 20.18 | 19.12 | 19.93 | 783,493 | +2.68(+15.51%) |
Feb 24, 2022 | 15.13 | 17.30 | 15.08 | 17.25 | 412,347 | +1.35(+8.49%) |
Feb 23, 2022 | 16.89 | 16.89 | 15.87 | 15.90 | 297,556 | -0.81(-4.85%) |
Feb 22, 2022 | 17.03 | 17.45 | 16.69 | 16.71 | 332,295 | -0.58(-3.35%) |
Feb 18, 2022 | 17.29 | 0 | -0.52(-2.92%) | |||
Feb 17, 2022 | 18.51 | 18.51 | 17.60 | 17.81 | 293,468 | -0.93(-4.96%) |
Feb 16, 2022 | 18.70 | 18.87 | 18.50 | 18.74 | 196,045 | -0.11(-0.58%) |
Feb 15, 2022 | 18.14 | 18.85 | 18.14 | 18.85 | 177,814 | +0.88(+4.90%) |
Feb 14, 2022 | 17.66 | 18.14 | 17.33 | 17.97 | 276,498 | +0.28(+1.58%) |
Feb 11, 2022 | 18.64 | 18.75 | 17.62 | 17.69 | 213,652 | -0.85(-4.58%) |
Feb 10, 2022 | 19.02 | 19.54 | 18.43 | 18.54 | 177,932 | -0.82(-4.24%) |
Feb 09, 2022 | 19.81 | 20.00 | 19.23 | 19.36 | 181,085 | -0.24(-1.22%) |
Feb 08, 2022 | 19.13 | 19.63 | 19.13 | 19.60 | 295,031 | +0.33(+1.71%) |
Feb 07, 2022 | 18.75 | 19.77 | 18.75 | 19.27 | 573,169 | +0.50(+2.66%) |
Feb 04, 2022 | 18.45 | 18.96 | 18.17 | 18.77 | 232,470 | +0.36(+1.96%) |
Feb 03, 2022 | 18.70 | 18.35 | 18.41 | 290,958 | -0.72(-3.76%) | |
Feb 02, 2022 | 20.22 | 20.22 | 19.10 | 19.13 | 220,431 | -0.84(-4.21%) |