Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.24 | 15.68 | 14.60 | 14.60 | 65,158 | -0.83(-5.38%) |
Apr 28, 2022 | 15.81 | 15.81 | 14.66 | 15.43 | 74,828 | -0.04(-0.26%) |
Apr 27, 2022 | 15.51 | 15.81 | 15.07 | 15.47 | 64,059 | -0.04(-0.26%) |
Apr 26, 2022 | 16.07 | 16.65 | 15.51 | 15.51 | 108,021 | -0.75(-4.61%) |
Apr 25, 2022 | 15.22 | 16.35 | 15.22 | 16.26 | 70,947 | +0.91(+5.93%) |
Apr 22, 2022 | 15.66 | 15.77 | 15.13 | 15.35 | 63,336 | -0.28(-1.79%) |
Apr 21, 2022 | 16.48 | 16.48 | 15.31 | 15.63 | 75,465 | -0.76(-4.64%) |
Apr 20, 2022 | 16.44 | 16.69 | 15.80 | 16.39 | 68,478 | +0.17(+1.05%) |
Apr 19, 2022 | 15.67 | 16.28 | 15.58 | 16.22 | 91,045 | +0.67(+4.31%) |
Apr 18, 2022 | 16.61 | 16.61 | 15.38 | 15.55 | 182,863 | -0.96(-5.81%) |
Apr 14, 2022 | 17.00 | 17.00 | 16.38 | 16.51 | 51,004 | -0.64(-3.73%) |
Apr 13, 2022 | 16.45 | 17.37 | 16.45 | 17.15 | 98,012 | +0.77(+4.70%) |
Apr 12, 2022 | 16.68 | 17.18 | 16.12 | 16.38 | 84,512 | -0.06(-0.36%) |
Apr 11, 2022 | 17.13 | 17.28 | 16.43 | 16.44 | 95,767 | -1.03(-5.90%) |
Apr 08, 2022 | 17.26 | 17.97 | 17.01 | 17.47 | 76,528 | +0.02(+0.11%) |
Apr 07, 2022 | 17.69 | 18.07 | 17.20 | 17.45 | 57,816 | -0.42(-2.35%) |
Apr 06, 2022 | 17.29 | 17.87 | 17.10 | 17.87 | 80,378 | +0.38(+2.17%) |
Apr 05, 2022 | 17.82 | 18.47 | 17.41 | 17.49 | 98,836 | -0.43(-2.40%) |
Apr 04, 2022 | 17.53 | 18.05 | 17.36 | 17.92 | 85,389 | +0.68(+3.94%) |
Apr 01, 2022 | 16.93 | 17.68 | 16.77 | 17.24 | 80,543 | +0.27(+1.59%) |
Mar 31, 2022 | 17.41 | 17.58 | 16.90 | 16.97 | 60,479 | -0.31(-1.79%) |
Mar 30, 2022 | 17.90 | 18.09 | 17.28 | 17.28 | 83,392 | -0.52(-2.92%) |
Mar 29, 2022 | 17.45 | 18.07 | 17.42 | 17.80 | 117,653 | +0.66(+3.85%) |
Mar 28, 2022 | 17.74 | 18.07 | 16.86 | 17.14 | 60,814 | -0.68(-3.82%) |
Mar 25, 2022 | 18.54 | 18.54 | 17.73 | 17.82 | 71,231 | -0.57(-3.10%) |
Mar 24, 2022 | 17.96 | 18.42 | 17.35 | 18.39 | 95,006 | +0.77(+4.37%) |
Mar 23, 2022 | 18.11 | 18.61 | 17.60 | 17.62 | 117,109 | -0.78(-4.24%) |
Mar 22, 2022 | 17.81 | 18.68 | 17.77 | 18.40 | 204,813 | +0.47(+2.62%) |
Mar 21, 2022 | 18.50 | 18.69 | 17.88 | 17.93 | 104,141 | -1.02(-5.38%) |
Mar 18, 2022 | 18.98 | 20.09 | 18.78 | 18.95 | 279,853 | -0.54(-2.77%) |
Mar 17, 2022 | 17.82 | 19.58 | 17.82 | 19.49 | 116,962 | +1.51(+8.40%) |
Mar 16, 2022 | 17.38 | 17.98 | 16.88 | 17.98 | 86,945 | +0.77(+4.47%) |
Mar 15, 2022 | 17.49 | 17.93 | 16.60 | 17.21 | 86,866 | -0.21(-1.21%) |
Mar 14, 2022 | 18.96 | 18.96 | 17.03 | 17.42 | 119,038 | -1.28(-6.84%) |
Mar 11, 2022 | 19.37 | 19.76 | 18.53 | 18.70 | 94,479 | -0.66(-3.41%) |
Mar 10, 2022 | 18.65 | 19.50 | 18.62 | 19.36 | 89,708 | +0.23(+1.20%) |
Mar 09, 2022 | 18.31 | 19.40 | 18.31 | 19.13 | 82,366 | +1.27(+7.11%) |
Mar 08, 2022 | 17.21 | 18.31 | 16.50 | 17.86 | 58,066 | +0.80(+4.69%) |
Mar 07, 2022 | 16.96 | 17.41 | 16.80 | 17.06 | 73,606 | +0.13(+0.77%) |
Mar 04, 2022 | 16.79 | 17.02 | 16.50 | 16.93 | 71,925 | -0.05(-0.29%) |
Mar 03, 2022 | 17.70 | 17.74 | 16.84 | 16.98 | 81,795 | -0.47(-2.69%) |
Mar 02, 2022 | 17.18 | 17.88 | 17.05 | 17.45 | 67,872 | +0.44(+2.59%) |
Mar 01, 2022 | 17.30 | 17.84 | 16.73 | 17.01 | 64,778 | -0.41(-2.35%) |
Feb 28, 2022 | 17.52 | 17.95 | 17.00 | 17.42 | 65,126 | +0.06(+0.35%) |
Feb 25, 2022 | 16.91 | 17.36 | 16.58 | 17.36 | 82,822 | +0.64(+3.83%) |
Feb 24, 2022 | 15.93 | 16.80 | 15.70 | 16.72 | 181,478 | +0.07(+0.42%) |
Feb 23, 2022 | 17.76 | 18.14 | 16.65 | 16.65 | 138,887 | -0.85(-4.86%) |
Feb 22, 2022 | 17.35 | 18.21 | 17.30 | 17.50 | 114,076 | -0.10(-0.57%) |
Feb 18, 2022 | 17.60 | 0 | -0.50(-2.76%) | |||
Feb 17, 2022 | 19.10 | 19.10 | 17.86 | 18.10 | 118,191 | -1.30(-6.70%) |
Feb 16, 2022 | 19.93 | 19.94 | 19.22 | 19.40 | 107,164 | -0.65(-3.24%) |
Feb 15, 2022 | 19.11 | 20.05 | 19.08 | 20.05 | 79,511 | +1.19(+6.31%) |
Feb 14, 2022 | 18.69 | 19.59 | 18.60 | 18.86 | 69,889 | +0.05(+0.27%) |
Feb 11, 2022 | 19.21 | 19.96 | 18.69 | 18.81 | 48,831 | -0.41(-2.13%) |
Feb 10, 2022 | 20.03 | 21.15 | 18.95 | 19.22 | 89,650 | -1.27(-6.20%) |
Feb 09, 2022 | 19.50 | 20.69 | 19.30 | 20.49 | 94,834 | +1.36(+7.11%) |
Feb 08, 2022 | 19.48 | 19.73 | 18.81 | 19.13 | 69,640 | -0.38(-1.95%) |
Feb 07, 2022 | 18.21 | 19.51 | 18.11 | 19.51 | 102,234 | +1.36(+7.49%) |
Feb 04, 2022 | 18.52 | 18.56 | 17.41 | 18.15 | 174,739 | -0.41(-2.21%) |
Feb 03, 2022 | 17.80 | 18.67 | 18.56 | 344,824 | +0.57(+3.17%) | |
Feb 02, 2022 | 18.96 | 19.20 | 17.93 | 17.99 | 179,882 | -1.08(-5.66%) |