Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.41 | 16.89 | 15.84 | 15.90 | 981,404 | -0.71(-4.27%) |
Apr 28, 2022 | 15.88 | 16.85 | 15.64 | 16.61 | 1,243,762 | +1.11(+7.16%) |
Apr 27, 2022 | 16.08 | 16.37 | 15.38 | 15.50 | 1,534,861 | -0.68(-4.20%) |
Apr 26, 2022 | 16.44 | 16.67 | 16.07 | 16.18 | 643,310 | -0.42(-2.53%) |
Apr 25, 2022 | 15.99 | 16.66 | 15.74 | 16.60 | 827,401 | +0.43(+2.66%) |
Apr 22, 2022 | 16.18 | 16.36 | 15.94 | 16.17 | 909,119 | -0.14(-0.86%) |
Apr 21, 2022 | 16.95 | 16.97 | 16.15 | 16.31 | 687,886 | -0.38(-2.28%) |
Apr 20, 2022 | 16.83 | 17.00 | 16.55 | 16.69 | 545,835 | -0.02(-0.12%) |
Apr 19, 2022 | 16.33 | 16.89 | 16.28 | 16.71 | 595,694 | +0.43(+2.64%) |
Apr 18, 2022 | 16.65 | 16.94 | 16.21 | 16.28 | 1,017,346 | -0.56(-3.33%) |
Apr 14, 2022 | 17.20 | 17.50 | 16.75 | 16.84 | 1,413,931 | -0.47(-2.72%) |
Apr 13, 2022 | 16.70 | 17.51 | 16.63 | 17.31 | 1,416,170 | +0.52(+3.10%) |
Apr 12, 2022 | 16.98 | 17.46 | 16.66 | 16.79 | 1,413,103 | +0.14(+0.84%) |
Apr 11, 2022 | 16.43 | 17.10 | 16.33 | 16.65 | 1,379,159 | -0.02(-0.12%) |
Apr 08, 2022 | 16.49 | 17.21 | 16.49 | 16.67 | 1,444,794 | +0.18(+1.09%) |
Apr 07, 2022 | 16.38 | 16.77 | 16.06 | 16.49 | 1,586,247 | +0.08(+0.49%) |
Apr 06, 2022 | 16.70 | 16.78 | 15.90 | 16.41 | 1,416,637 | -0.60(-3.53%) |
Apr 05, 2022 | 17.37 | 17.84 | 16.98 | 17.01 | 1,710,022 | -0.27(-1.56%) |
Apr 04, 2022 | 16.92 | 17.72 | 16.92 | 17.28 | 1,527,570 | +0.44(+2.61%) |
Apr 01, 2022 | 16.69 | 17.07 | 16.55 | 16.84 | 668,162 | +0.22(+1.32%) |
Mar 31, 2022 | 17.28 | 17.52 | 16.62 | 16.62 | 1,258,733 | -0.79(-4.54%) |
Mar 30, 2022 | 17.19 | 17.57 | 17.13 | 17.41 | 1,432,955 | +0.02(+0.12%) |
Mar 29, 2022 | 17.05 | 17.62 | 17.00 | 17.39 | 1,322,870 | +0.70(+4.19%) |
Mar 28, 2022 | 16.28 | 16.72 | 16.07 | 16.69 | 654,357 | +0.38(+2.33%) |
Mar 25, 2022 | 16.78 | 16.78 | 16.20 | 16.31 | 823,224 | -0.36(-2.16%) |
Mar 24, 2022 | 17.37 | 17.46 | 16.66 | 16.67 | 777,429 | -0.65(-3.75%) |
Mar 23, 2022 | 17.79 | 17.96 | 17.13 | 17.32 | 579,157 | -0.58(-3.24%) |
Mar 22, 2022 | 17.73 | 18.14 | 17.69 | 17.90 | 909,452 | +0.31(+1.76%) |
Mar 21, 2022 | 17.68 | 18.00 | 17.38 | 17.59 | 1,442,493 | +0.03(+0.17%) |
Mar 18, 2022 | 17.59 | 18.18 | 17.50 | 17.56 | 2,083,814 | -0.03(-0.17%) |
Mar 17, 2022 | 16.99 | 17.78 | 16.84 | 17.59 | 1,308,015 | +0.46(+2.69%) |
Mar 16, 2022 | 16.58 | 17.47 | 16.58 | 17.13 | 840,548 | +0.78(+4.77%) |
Mar 15, 2022 | 16.05 | 16.44 | 15.88 | 16.35 | 1,448,972 | +0.34(+2.12%) |
Mar 14, 2022 | 16.86 | 17.09 | 15.95 | 16.01 | 1,926,651 | -0.79(-4.70%) |
Mar 11, 2022 | 17.57 | 17.85 | 16.76 | 16.80 | 1,405,654 | -0.55(-3.17%) |
Mar 10, 2022 | 17.26 | 17.56 | 16.93 | 17.35 | 952,090 | -0.27(-1.53%) |
Mar 09, 2022 | 17.18 | 18.06 | 17.07 | 17.62 | 996,592 | +0.86(+5.13%) |
Mar 08, 2022 | 16.23 | 17.05 | 15.89 | 16.76 | 1,115,772 | +0.51(+3.14%) |
Mar 07, 2022 | 16.60 | 16.92 | 15.78 | 16.25 | 1,288,809 | -0.40(-2.40%) |
Mar 04, 2022 | 16.91 | 16.92 | 16.31 | 16.65 | 1,904,602 | -0.45(-2.63%) |
Mar 03, 2022 | 17.62 | 17.80 | 16.96 | 17.10 | 1,470,280 | -0.62(-3.50%) |
Mar 02, 2022 | 18.13 | 18.83 | 17.39 | 17.72 | 1,323,102 | +0.12(+0.68%) |
Mar 01, 2022 | 17.88 | 17.94 | 17.27 | 17.60 | 916,324 | -0.29(-1.62%) |
Feb 28, 2022 | 17.54 | 17.98 | 17.53 | 17.89 | 879,739 | +0.11(+0.62%) |
Feb 25, 2022 | 17.36 | 17.87 | 17.41 | 17.78 | 495,017 | +0.38(+2.18%) |
Feb 24, 2022 | 16.14 | 17.53 | 16.00 | 17.40 | 704,031 | +0.68(+4.07%) |
Feb 23, 2022 | 17.51 | 17.60 | 16.59 | 16.72 | 899,413 | -0.65(-3.74%) |
Feb 22, 2022 | 17.40 | 17.84 | 17.02 | 17.37 | 662,994 | -0.24(-1.36%) |
Feb 18, 2022 | 17.61 | 0 | -0.14(-0.79%) | |||
Feb 17, 2022 | 19.04 | 19.04 | 17.71 | 17.75 | 744,443 | -0.90(-4.83%) |
Feb 16, 2022 | 18.71 | 18.89 | 18.53 | 18.65 | 869,793 | -0.29(-1.53%) |
Feb 15, 2022 | 18.28 | 18.99 | 17.91 | 18.94 | 539,088 | +0.95(+5.28%) |
Feb 14, 2022 | 17.68 | 18.19 | 17.50 | 17.99 | 1,144,973 | +0.22(+1.24%) |
Feb 11, 2022 | 18.80 | 19.02 | 17.58 | 17.77 | 776,933 | -1.02(-5.43%) |
Feb 10, 2022 | 18.87 | 19.60 | 18.60 | 18.79 | 911,340 | -0.41(-2.14%) |
Feb 09, 2022 | 19.24 | 19.50 | 19.04 | 19.20 | 1,454,646 | +0.20(+1.05%) |
Feb 08, 2022 | 18.68 | 19.23 | 18.50 | 19.00 | 479,114 | +0.16(+0.85%) |
Feb 07, 2022 | 19.30 | 19.50 | 18.81 | 18.84 | 538,707 | -0.47(-2.43%) |
Feb 04, 2022 | 18.86 | 19.50 | 18.65 | 19.31 | 1,190,225 | +0.32(+1.69%) |
Feb 03, 2022 | 19.07 | 19.37 | 18.99 | 839,463 | -0.68(-3.46%) | |
Feb 02, 2022 | 20.13 | 20.13 | 19.47 | 19.67 | 475,040 | -0.28(-1.40%) |