Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.50 | 16.06 | 14.91 | 15.03 | 186,785 | -0.49(-3.16%) |
Apr 28, 2022 | 15.10 | 15.69 | 14.86 | 15.52 | 201,236 | +0.51(+3.40%) |
Apr 27, 2022 | 15.99 | 16.48 | 14.34 | 15.01 | 422,280 | -1.06(-6.60%) |
Apr 26, 2022 | 16.77 | 16.97 | 15.82 | 16.07 | 168,096 | -0.95(-5.58%) |
Apr 25, 2022 | 16.01 | 17.15 | 15.99 | 17.02 | 171,952 | +0.92(+5.71%) |
Apr 22, 2022 | 16.56 | 16.75 | 15.66 | 16.10 | 237,423 | -0.48(-2.90%) |
Apr 21, 2022 | 16.54 | 16.87 | 15.82 | 16.58 | 357,358 | +0.08(+0.48%) |
Apr 20, 2022 | 16.60 | 17.37 | 15.66 | 16.50 | 158,469 | -0.05(-0.30%) |
Apr 19, 2022 | 16.93 | 17.54 | 16.42 | 16.55 | 299,710 | -0.56(-3.27%) |
Apr 18, 2022 | 17.94 | 18.17 | 16.59 | 17.11 | 169,263 | -1.10(-6.04%) |
Apr 14, 2022 | 18.14 | 18.50 | 17.85 | 18.21 | 104,750 | -0.10(-0.55%) |
Apr 13, 2022 | 17.58 | 18.43 | 16.93 | 18.31 | 140,651 | +0.80(+4.57%) |
Apr 12, 2022 | 18.07 | 18.35 | 17.16 | 17.51 | 119,859 | -0.31(-1.74%) |
Apr 11, 2022 | 15.98 | 17.91 | 15.80 | 17.82 | 161,146 | +1.77(+11.03%) |
Apr 08, 2022 | 16.26 | 16.46 | 15.71 | 16.05 | 210,031 | -0.37(-2.25%) |
Apr 07, 2022 | 16.95 | 17.36 | 15.96 | 16.42 | 295,429 | -0.49(-2.90%) |
Apr 06, 2022 | 18.12 | 18.12 | 16.65 | 16.91 | 344,112 | -1.63(-8.79%) |
Apr 05, 2022 | 19.36 | 19.36 | 18.46 | 18.54 | 200,949 | -0.87(-4.48%) |
Apr 04, 2022 | 18.25 | 19.90 | 18.22 | 19.41 | 425,458 | +1.15(+6.30%) |
Apr 01, 2022 | 17.40 | 18.27 | 17.36 | 18.26 | 669,276 | +0.70(+3.99%) |
Mar 31, 2022 | 16.50 | 17.60 | 15.80 | 17.56 | 2,105,443 | -1.10(-5.89%) |
Mar 30, 2022 | 19.72 | 19.98 | 18.38 | 18.66 | 592,365 | -1.06(-5.38%) |
Mar 29, 2022 | 18.97 | 20.13 | 18.50 | 19.72 | 597,732 | +0.79(+4.17%) |
Mar 28, 2022 | 17.76 | 18.96 | 17.14 | 18.93 | 438,027 | +1.20(+6.77%) |
Mar 25, 2022 | 18.36 | 18.37 | 16.97 | 17.73 | 565,604 | -0.36(-1.99%) |
Mar 24, 2022 | 18.78 | 18.81 | 17.39 | 18.09 | 393,796 | -0.63(-3.37%) |
Mar 23, 2022 | 19.36 | 19.77 | 18.48 | 18.72 | 281,354 | -0.79(-4.05%) |
Mar 22, 2022 | 20.39 | 20.75 | 19.15 | 19.51 | 352,361 | -0.76(-3.75%) |
Mar 21, 2022 | 19.94 | 20.91 | 19.72 | 20.27 | 267,752 | +0.30(+1.50%) |
Mar 18, 2022 | 18.76 | 20.77 | 18.76 | 19.97 | 449,610 | +0.84(+4.39%) |
Mar 17, 2022 | 17.99 | 19.30 | 17.45 | 19.13 | 885,003 | +1.08(+5.98%) |
Mar 16, 2022 | 17.04 | 18.42 | 17.04 | 18.05 | 405,043 | +1.30(+7.76%) |
Mar 15, 2022 | 15.73 | 17.18 | 15.46 | 16.75 | 360,608 | +0.89(+5.61%) |
Mar 14, 2022 | 17.75 | 18.14 | 15.10 | 15.86 | 366,170 | -1.88(-10.60%) |
Mar 11, 2022 | 19.36 | 19.56 | 17.32 | 17.74 | 512,179 | -1.34(-7.02%) |
Mar 10, 2022 | 19.47 | 19.47 | 18.64 | 19.08 | 247,932 | -0.74(-3.73%) |
Mar 09, 2022 | 19.19 | 20.79 | 19.13 | 19.82 | 320,049 | +1.09(+5.82%) |
Mar 08, 2022 | 18.16 | 18.73 | 17.45 | 18.73 | 547,167 | +0.39(+2.13%) |
Mar 07, 2022 | 18.50 | 19.60 | 18.21 | 18.34 | 418,456 | -0.17(-0.92%) |
Mar 04, 2022 | 19.15 | 19.33 | 17.41 | 18.51 | 384,690 | -0.96(-4.93%) |
Mar 03, 2022 | 20.44 | 20.62 | 18.74 | 19.47 | 184,657 | -0.83(-4.09%) |
Mar 02, 2022 | 22.00 | 22.27 | 19.68 | 20.30 | 177,890 | -1.62(-7.39%) |
Mar 01, 2022 | 20.37 | 22.19 | 20.37 | 21.92 | 599,944 | +1.42(+6.93%) |
Feb 28, 2022 | 21.26 | 21.92 | 20.24 | 20.50 | 351,046 | -0.83(-3.89%) |
Feb 25, 2022 | 22.21 | 22.05 | 20.53 | 21.33 | 428,953 | -0.68(-3.09%) |
Feb 24, 2022 | 19.96 | 22.02 | 19.53 | 22.01 | 695,582 | +1.24(+5.97%) |
Feb 23, 2022 | 23.28 | 23.28 | 20.74 | 20.77 | 276,054 | -2.22(-9.66%) |
Feb 22, 2022 | 22.50 | 23.73 | 22.04 | 22.99 | 211,325 | +0.14(+0.61%) |
Feb 18, 2022 | 22.85 | 0 | -2.40(-9.50%) | |||
Feb 17, 2022 | 26.13 | 26.14 | 24.60 | 25.25 | 520,650 | -1.39(-5.22%) |
Feb 16, 2022 | 26.83 | 27.00 | 25.73 | 26.64 | 161,779 | -0.48(-1.77%) |
Feb 15, 2022 | 26.79 | 27.37 | 26.36 | 27.12 | 119,189 | +0.94(+3.59%) |
Feb 14, 2022 | 25.70 | 27.76 | 25.50 | 26.18 | 145,334 | +0.54(+2.11%) |
Feb 11, 2022 | 27.37 | 28.92 | 25.19 | 25.64 | 220,023 | -1.73(-6.32%) |
Feb 10, 2022 | 27.50 | 28.50 | 27.03 | 27.37 | 317,832 | -0.63(-2.25%) |
Feb 09, 2022 | 28.94 | 29.01 | 27.60 | 28.00 | 367,076 | -0.66(-2.30%) |
Feb 08, 2022 | 27.13 | 28.85 | 26.47 | 28.66 | 149,120 | +1.55(+5.72%) |
Feb 07, 2022 | 27.04 | 28.80 | 26.47 | 27.11 | 156,096 | +0.22(+0.82%) |
Feb 04, 2022 | 25.26 | 27.56 | 25.26 | 26.89 | 138,539 | +1.47(+5.78%) |
Feb 03, 2022 | 25.73 | 24.94 | 25.42 | 288,564 | -0.97(-3.68%) | |
Feb 02, 2022 | 29.50 | 29.50 | 26.11 | 26.39 | 170,303 | -2.46(-8.53%) |