Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.84 | 16.26 | 15.21 | 15.27 | 98,390 | -0.72(-4.50%) |
Apr 28, 2022 | 15.51 | 16.07 | 14.90 | 15.99 | 124,058 | +0.71(+4.65%) |
Apr 27, 2022 | 15.54 | 15.81 | 15.13 | 15.28 | 90,135 | -0.37(-2.36%) |
Apr 26, 2022 | 15.89 | 15.94 | 15.54 | 15.65 | 104,797 | -0.32(-2.00%) |
Apr 25, 2022 | 15.05 | 16.00 | 15.05 | 15.97 | 140,470 | +0.65(+4.24%) |
Apr 22, 2022 | 15.73 | 16.22 | 15.22 | 15.32 | 129,771 | -0.36(-2.30%) |
Apr 21, 2022 | 16.51 | 16.74 | 15.58 | 15.68 | 196,399 | -0.69(-4.22%) |
Apr 20, 2022 | 17.31 | 17.58 | 16.33 | 16.37 | 105,557 | -0.70(-4.10%) |
Apr 19, 2022 | 17.21 | 17.43 | 16.62 | 17.07 | 160,612 | +0.04(+0.23%) |
Apr 18, 2022 | 16.79 | 17.50 | 16.10 | 17.03 | 256,577 | +0.08(+0.47%) |
Apr 14, 2022 | 16.27 | 17.39 | 14.81 | 16.95 | 876,454 | -3.37(-16.58%) |
Apr 13, 2022 | 20.48 | 20.59 | 20.10 | 20.32 | 152,345 | +0.11(+0.54%) |
Apr 12, 2022 | 20.98 | 21.14 | 19.94 | 20.21 | 94,790 | -0.26(-1.27%) |
Apr 11, 2022 | 20.36 | 21.17 | 20.11 | 20.47 | 82,367 | -0.16(-0.78%) |
Apr 08, 2022 | 21.41 | 21.41 | 20.57 | 20.63 | 101,510 | -0.72(-3.37%) |
Apr 07, 2022 | 21.67 | 21.87 | 20.97 | 21.35 | 56,901 | -0.24(-1.11%) |
Apr 06, 2022 | 21.77 | 21.90 | 20.88 | 21.59 | 87,680 | -0.37(-1.68%) |
Apr 05, 2022 | 22.92 | 22.92 | 21.87 | 21.96 | 64,733 | -1.16(-5.02%) |
Apr 04, 2022 | 22.92 | 23.45 | 22.53 | 23.12 | 74,968 | +0.22(+0.96%) |
Apr 01, 2022 | 23.69 | 23.90 | 22.30 | 22.90 | 90,426 | -0.74(-3.13%) |
Mar 31, 2022 | 22.98 | 23.75 | 22.64 | 23.64 | 129,217 | +0.82(+3.59%) |
Mar 30, 2022 | 24.15 | 24.51 | 22.71 | 22.82 | 93,993 | -1.44(-5.94%) |
Mar 29, 2022 | 24.21 | 24.99 | 23.71 | 24.26 | 291,801 | +0.47(+1.98%) |
Mar 28, 2022 | 23.34 | 23.81 | 23.00 | 23.79 | 191,601 | +0.47(+2.02%) |
Mar 25, 2022 | 24.39 | 24.56 | 22.75 | 23.32 | 145,658 | -1.05(-4.31%) |
Mar 24, 2022 | 24.49 | 24.86 | 24.11 | 24.37 | 99,330 | +0.13(+0.54%) |
Mar 23, 2022 | 25.01 | 25.29 | 24.21 | 24.24 | 102,204 | -1.05(-4.15%) |
Mar 22, 2022 | 25.50 | 26.21 | 25.29 | 25.29 | 64,487 | +0.08(+0.32%) |
Mar 21, 2022 | 25.67 | 25.73 | 24.52 | 25.21 | 178,362 | -0.50(-1.94%) |
Mar 18, 2022 | 25.49 | 26.12 | 24.69 | 25.71 | 140,649 | +0.19(+0.74%) |
Mar 17, 2022 | 24.48 | 25.76 | 24.40 | 25.52 | 132,606 | +1.03(+4.21%) |
Mar 16, 2022 | 23.85 | 24.62 | 23.59 | 24.49 | 114,306 | +1.18(+5.06%) |
Mar 15, 2022 | 22.44 | 23.47 | 22.29 | 23.31 | 134,818 | +0.94(+4.20%) |
Mar 14, 2022 | 22.54 | 22.66 | 21.85 | 22.37 | 178,026 | -0.10(-0.45%) |
Mar 11, 2022 | 23.93 | 23.93 | 22.40 | 22.47 | 104,022 | -1.32(-5.55%) |
Mar 10, 2022 | 23.02 | 23.86 | 22.47 | 23.79 | 181,382 | +0.20(+0.85%) |
Mar 09, 2022 | 23.50 | 24.02 | 23.06 | 23.59 | 111,272 | +0.97(+4.29%) |
Mar 08, 2022 | 21.25 | 23.44 | 21.20 | 22.62 | 315,577 | +1.26(+5.90%) |
Mar 07, 2022 | 20.49 | 22.47 | 20.33 | 21.36 | 400,261 | +0.80(+3.89%) |
Mar 04, 2022 | 25.85 | 26.35 | 20.32 | 20.56 | 1,057,147 | -6.73(-24.66%) |
Mar 03, 2022 | 28.23 | 28.45 | 26.94 | 27.29 | 100,833 | -0.86(-3.06%) |
Mar 02, 2022 | 27.54 | 28.43 | 27.41 | 28.15 | 87,168 | +0.66(+2.40%) |
Mar 01, 2022 | 27.70 | 27.89 | 26.02 | 27.49 | 205,384 | -0.32(-1.15%) |
Feb 28, 2022 | 28.21 | 28.70 | 27.01 | 27.81 | 184,210 | -0.74(-2.59%) |
Feb 25, 2022 | 28.98 | 28.75 | 27.90 | 28.55 | 293,187 | -0.21(-0.73%) |
Feb 24, 2022 | 25.76 | 28.90 | 25.41 | 28.76 | 230,908 | +2.12(+7.96%) |
Feb 23, 2022 | 26.10 | 27.88 | 25.87 | 26.64 | 310,859 | +0.89(+3.46%) |
Feb 22, 2022 | 27.50 | 28.14 | 25.71 | 25.75 | 335,742 | -2.25(-8.04%) |
Feb 18, 2022 | 28.00 | 0 | +3.83(+15.85%) | |||
Feb 17, 2022 | 24.45 | 24.75 | 23.99 | 24.17 | 89,419 | -0.62(-2.50%) |
Feb 16, 2022 | 24.86 | 25.07 | 24.32 | 24.79 | 115,251 | -0.19(-0.76%) |
Feb 15, 2022 | 24.24 | 25.09 | 23.96 | 24.98 | 91,472 | +1.57(+6.71%) |
Feb 14, 2022 | 23.92 | 24.48 | 23.25 | 23.41 | 197,635 | -0.39(-1.64%) |
Feb 11, 2022 | 24.87 | 25.57 | 23.61 | 23.80 | 106,515 | -1.14(-4.57%) |
Feb 10, 2022 | 24.73 | 26.08 | 24.66 | 24.94 | 129,961 | -0.44(-1.73%) |
Feb 09, 2022 | 25.42 | 25.88 | 24.53 | 25.38 | 133,040 | +0.03(+0.12%) |
Feb 08, 2022 | 24.53 | 25.39 | 24.53 | 25.35 | 72,247 | +0.65(+2.63%) |
Feb 07, 2022 | 24.94 | 25.51 | 24.52 | 24.70 | 153,385 | -0.39(-1.55%) |
Feb 04, 2022 | 24.47 | 25.34 | 24.00 | 25.09 | 129,281 | +0.65(+2.66%) |
Feb 03, 2022 | 24.44 | 24.44 | 224,177 | -0.69(-2.75%) | ||
Feb 02, 2022 | 25.31 | 25.49 | 24.61 | 25.13 | 227,940 | -0.12(-0.48%) |