Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.38 | 18.83 | 16.84 | 17.00 | 218,698 | -0.57(-3.24%) |
Apr 28, 2022 | 17.25 | 17.77 | 16.43 | 17.57 | 172,493 | +0.62(+3.66%) |
Apr 27, 2022 | 16.74 | 17.39 | 16.65 | 16.95 | 159,835 | +0.14(+0.83%) |
Apr 26, 2022 | 17.57 | 17.73 | 16.68 | 16.81 | 290,845 | -0.90(-5.08%) |
Apr 25, 2022 | 17.04 | 18.00 | 16.83 | 17.71 | 653,189 | +0.68(+3.99%) |
Apr 22, 2022 | 17.06 | 17.70 | 16.80 | 17.03 | 168,944 | -0.14(-0.82%) |
Apr 21, 2022 | 18.46 | 18.50 | 16.97 | 17.17 | 289,784 | -0.99(-5.45%) |
Apr 20, 2022 | 18.19 | 18.29 | 17.45 | 18.16 | 188,689 | -0.05(-0.27%) |
Apr 19, 2022 | 17.40 | 18.46 | 17.40 | 18.21 | 188,730 | +0.62(+3.52%) |
Apr 18, 2022 | 18.00 | 18.05 | 17.10 | 17.59 | 159,383 | -0.60(-3.30%) |
Apr 14, 2022 | 18.16 | 18.40 | 17.73 | 18.19 | 163,612 | -0.03(-0.16%) |
Apr 13, 2022 | 16.87 | 18.48 | 16.85 | 18.22 | 259,895 | +1.17(+6.86%) |
Apr 12, 2022 | 17.52 | 18.00 | 16.71 | 17.05 | 327,615 | -0.34(-1.96%) |
Apr 11, 2022 | 17.00 | 17.90 | 16.71 | 17.39 | 366,496 | +0.07(+0.40%) |
Apr 08, 2022 | 17.62 | 17.62 | 16.79 | 17.32 | 264,197 | -0.52(-2.91%) |
Apr 07, 2022 | 17.11 | 18.00 | 17.03 | 17.84 | 369,337 | +0.73(+4.27%) |
Apr 06, 2022 | 16.91 | 17.39 | 16.33 | 17.11 | 259,052 | -0.40(-2.28%) |
Apr 05, 2022 | 17.87 | 17.92 | 17.13 | 17.51 | 364,328 | -0.30(-1.68%) |
Apr 04, 2022 | 17.26 | 17.99 | 17.07 | 17.81 | 460,333 | +0.67(+3.91%) |
Apr 01, 2022 | 17.46 | 17.66 | 16.75 | 17.14 | 468,381 | -0.28(-1.61%) |
Mar 31, 2022 | 16.97 | 17.54 | 16.91 | 17.42 | 367,194 | +0.40(+2.35%) |
Mar 30, 2022 | 17.03 | 17.73 | 16.87 | 17.02 | 253,842 | -0.22(-1.28%) |
Mar 29, 2022 | 16.81 | 17.56 | 16.81 | 17.24 | 237,993 | +0.75(+4.55%) |
Mar 28, 2022 | 16.37 | 16.79 | 15.81 | 16.49 | 165,464 | +0.14(+0.86%) |
Mar 25, 2022 | 17.78 | 17.78 | 16.15 | 16.35 | 285,660 | -1.13(-6.46%) |
Mar 24, 2022 | 17.69 | 18.00 | 16.94 | 17.48 | 238,766 | -0.14(-0.79%) |
Mar 23, 2022 | 17.75 | 18.10 | 17.37 | 17.62 | 364,353 | -0.46(-2.54%) |
Mar 22, 2022 | 17.36 | 18.50 | 17.02 | 18.08 | 877,334 | +0.62(+3.55%) |
Mar 21, 2022 | 17.43 | 18.58 | 17.15 | 17.46 | 824,863 | -0.05(-0.29%) |
Mar 18, 2022 | 17.40 | 18.22 | 17.25 | 17.51 | 2,927,788 | +0.03(+0.17%) |
Mar 17, 2022 | 17.07 | 17.66 | 16.81 | 17.48 | 865,016 | +0.44(+2.58%) |
Mar 16, 2022 | 16.16 | 17.31 | 16.01 | 17.04 | 782,545 | +1.35(+8.60%) |
Mar 15, 2022 | 14.97 | 15.80 | 14.95 | 15.69 | 353,266 | +0.77(+5.16%) |
Mar 14, 2022 | 15.70 | 16.13 | 14.68 | 14.92 | 563,891 | -0.90(-5.69%) |
Mar 11, 2022 | 16.93 | 17.30 | 15.81 | 15.82 | 551,980 | -0.95(-5.66%) |
Mar 10, 2022 | 15.90 | 16.87 | 14.87 | 16.77 | 1,482,434 | -1.79(-9.64%) |
Mar 09, 2022 | 18.36 | 19.39 | 17.91 | 18.56 | 727,562 | +1.10(+6.30%) |
Mar 08, 2022 | 17.77 | 18.38 | 17.01 | 17.46 | 537,159 | -0.43(-2.40%) |
Mar 07, 2022 | 18.18 | 19.12 | 17.80 | 17.89 | 624,885 | -0.38(-2.08%) |
Mar 04, 2022 | 18.90 | 18.95 | 17.94 | 18.27 | 323,030 | -0.61(-3.23%) |
Mar 03, 2022 | 20.32 | 20.44 | 18.60 | 18.88 | 258,636 | -1.19(-5.93%) |
Mar 02, 2022 | 20.05 | 20.39 | 19.39 | 20.07 | 240,525 | +0.28(+1.41%) |
Mar 01, 2022 | 21.02 | 21.35 | 19.70 | 19.79 | 366,906 | -1.28(-6.07%) |
Feb 28, 2022 | 20.05 | 21.21 | 19.93 | 21.07 | 417,711 | +0.80(+3.95%) |
Feb 25, 2022 | 20.35 | 20.56 | 19.74 | 20.27 | 318,861 | +0.17(+0.85%) |
Feb 24, 2022 | 17.84 | 20.25 | 17.43 | 20.10 | 438,002 | +1.43(+7.66%) |
Feb 23, 2022 | 20.40 | 21.66 | 18.67 | 18.67 | 330,079 | -1.47(-7.30%) |
Feb 22, 2022 | 20.43 | 21.07 | 19.72 | 20.14 | 371,362 | -0.34(-1.66%) |
Feb 18, 2022 | 20.48 | 0 | -1.15(-5.32%) | |||
Feb 17, 2022 | 23.44 | 23.51 | 21.53 | 21.63 | 223,613 | -2.28(-9.54%) |
Feb 16, 2022 | 23.83 | 24.14 | 23.05 | 23.91 | 367,524 | -0.20(-0.83%) |
Feb 15, 2022 | 23.35 | 24.23 | 22.98 | 24.11 | 509,536 | +1.35(+5.93%) |
Feb 14, 2022 | 22.98 | 23.37 | 22.39 | 22.76 | 200,373 | -0.26(-1.13%) |
Feb 11, 2022 | 24.28 | 24.90 | 22.77 | 23.02 | 352,606 | -1.22(-5.03%) |
Feb 10, 2022 | 23.44 | 25.03 | 23.00 | 24.24 | 657,618 | -0.12(-0.49%) |
Feb 09, 2022 | 24.40 | 24.60 | 23.33 | 24.36 | 868,557 | +0.44(+1.84%) |
Feb 08, 2022 | 22.96 | 24.12 | 22.75 | 23.92 | 426,876 | +0.69(+2.97%) |
Feb 07, 2022 | 22.87 | 23.72 | 22.48 | 23.23 | 296,018 | +0.48(+2.11%) |
Feb 04, 2022 | 21.36 | 23.25 | 21.36 | 22.75 | 376,172 | +0.63(+2.85%) |
Feb 03, 2022 | 21.83 | 21.65 | 22.12 | 240,548 | -0.87(-3.78%) | |
Feb 02, 2022 | 24.41 | 24.49 | 22.52 | 22.99 | 296,277 | -1.16(-4.80%) |