Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.79 | 14.81 | 14.31 | 14.56 | 43,562 | -0.23(-1.56%) |
Apr 28, 2022 | 15.26 | 15.26 | 14.58 | 14.79 | 14,255 | -0.27(-1.79%) |
Apr 27, 2022 | 15.30 | 16.52 | 14.69 | 15.06 | 63,902 | -0.05(-0.33%) |
Apr 26, 2022 | 16.25 | 16.25 | 15.02 | 15.11 | 65,415 | -1.41(-8.54%) |
Apr 25, 2022 | 16.66 | 16.69 | 16.23 | 16.52 | 122,877 | -0.48(-2.82%) |
Apr 22, 2022 | 17.33 | 17.53 | 16.95 | 17.00 | 38,018 | -0.49(-2.80%) |
Apr 21, 2022 | 18.25 | 19.32 | 17.18 | 17.49 | 198,618 | -1.11(-5.97%) |
Apr 20, 2022 | 19.31 | 19.31 | 18.57 | 18.60 | 219,494 | -0.46(-2.41%) |
Apr 19, 2022 | 18.92 | 19.29 | 18.79 | 19.06 | 60,165 | -0.02(-0.10%) |
Apr 18, 2022 | 19.56 | 19.80 | 18.63 | 19.08 | 89,918 | -0.34(-1.75%) |
Apr 14, 2022 | 19.55 | 19.55 | 19.14 | 19.42 | 6,737 | +0.09(+0.47%) |
Apr 13, 2022 | 19.50 | 19.57 | 18.82 | 19.33 | 27,185 | -0.09(-0.46%) |
Apr 12, 2022 | 19.21 | 19.70 | 19.12 | 19.42 | 15,116 | +0.40(+2.10%) |
Apr 11, 2022 | 18.91 | 19.19 | 18.67 | 19.02 | 36,136 | +0.02(+0.11%) |
Apr 08, 2022 | 18.95 | 19.13 | 18.64 | 19.00 | 21,566 | +0.13(+0.69%) |
Apr 07, 2022 | 19.53 | 20.32 | 18.67 | 18.87 | 36,991 | -0.86(-4.36%) |
Apr 06, 2022 | 18.72 | 19.73 | 18.29 | 19.73 | 33,249 | +0.90(+4.78%) |
Apr 05, 2022 | 18.82 | 19.56 | 18.82 | 18.83 | 8,104 | -1.04(-5.23%) |
Apr 04, 2022 | 19.38 | 20.19 | 19.38 | 19.87 | 59,548 | +0.70(+3.65%) |
Apr 01, 2022 | 18.13 | 20.08 | 18.13 | 19.17 | 164,734 | +0.88(+4.81%) |
Mar 31, 2022 | 18.22 | 18.67 | 17.91 | 18.29 | 39,281 | +0.29(+1.61%) |
Mar 30, 2022 | 17.73 | 18.09 | 17.70 | 18.00 | 85,300 | -0.03(-0.17%) |
Mar 29, 2022 | 18.01 | 18.49 | 16.77 | 18.03 | 82,587 | -0.02(-0.11%) |
Mar 28, 2022 | 18.00 | 18.05 | 17.29 | 18.05 | 31,079 | +0.21(+1.18%) |
Mar 25, 2022 | 17.25 | 17.96 | 16.67 | 17.84 | 76,604 | +0.84(+4.94%) |
Mar 24, 2022 | 17.15 | 17.15 | 16.61 | 17.00 | 74,692 | -0.11(-0.64%) |
Mar 23, 2022 | 17.60 | 17.75 | 16.17 | 17.11 | 168,396 | -0.76(-4.25%) |
Mar 22, 2022 | 16.99 | 18.00 | 16.44 | 17.87 | 34,868 | +0.89(+5.24%) |
Mar 21, 2022 | 16.87 | 17.05 | 15.79 | 16.98 | 115,864 | +0.26(+1.56%) |
Mar 18, 2022 | 16.59 | 17.33 | 16.24 | 16.72 | 83,210 | +0.13(+0.78%) |
Mar 17, 2022 | 16.64 | 17.03 | 15.73 | 16.59 | 62,198 | -0.01(-0.06%) |
Mar 16, 2022 | 15.90 | 17.44 | 15.71 | 16.60 | 11,961 | +1.03(+6.62%) |
Mar 15, 2022 | 16.15 | 16.44 | 15.57 | 15.57 | 24,976 | -0.42(-2.63%) |
Mar 14, 2022 | 16.37 | 16.37 | 15.50 | 15.99 | 69,129 | -0.36(-2.20%) |
Mar 11, 2022 | 16.98 | 17.08 | 15.63 | 16.35 | 49,336 | -0.55(-3.25%) |
Mar 10, 2022 | 16.45 | 17.79 | 16.14 | 16.90 | 113,434 | +0.41(+2.49%) |
Mar 09, 2022 | 15.78 | 16.80 | 15.78 | 16.49 | 11,284 | +0.94(+6.05%) |
Mar 08, 2022 | 15.86 | 16.32 | 14.90 | 15.55 | 138,716 | -0.16(-1.02%) |
Mar 07, 2022 | 15.66 | 16.18 | 15.43 | 15.71 | 9,207 | +0.23(+1.49%) |
Mar 04, 2022 | 17.00 | 17.00 | 15.36 | 15.48 | 47,295 | -1.14(-6.86%) |
Mar 03, 2022 | 16.62 | 16.80 | 16.09 | 16.62 | 97,493 | +0.00(+0.00%) |
Mar 02, 2022 | 16.11 | 16.89 | 15.66 | 16.62 | 12,676 | +0.24(+1.47%) |
Mar 01, 2022 | 16.63 | 16.89 | 16.13 | 16.38 | 96,523 | -0.12(-0.73%) |
Feb 28, 2022 | 16.19 | 16.52 | 15.64 | 16.50 | 31,917 | +0.51(+3.19%) |
Feb 25, 2022 | 17.99 | 16.82 | 15.67 | 15.99 | 43,258 | -0.14(-0.87%) |
Feb 24, 2022 | 16.24 | 17.16 | 15.28 | 16.13 | 117,804 | -0.62(-3.70%) |
Feb 23, 2022 | 18.20 | 18.38 | 16.55 | 16.75 | 129,488 | -1.35(-7.46%) |
Feb 22, 2022 | 17.94 | 18.21 | 16.85 | 18.10 | 119,540 | +0.04(+0.22%) |
Feb 18, 2022 | 18.06 | 0 | -0.90(-4.75%) | |||
Feb 17, 2022 | 18.72 | 19.05 | 18.42 | 18.96 | 93,840 | +0.00(+0.00%) |
Feb 16, 2022 | 18.29 | 19.10 | 17.96 | 18.96 | 107,630 | +0.41(+2.21%) |
Feb 15, 2022 | 19.15 | 19.18 | 17.92 | 18.55 | 99,068 | +0.93(+5.28%) |
Feb 14, 2022 | 17.85 | 18.24 | 17.38 | 17.62 | 117,655 | -0.78(-4.24%) |
Feb 11, 2022 | 18.56 | 19.00 | 17.93 | 18.40 | 63,105 | -0.23(-1.23%) |
Feb 10, 2022 | 19.49 | 20.23 | 18.22 | 18.63 | 15,568 | -0.76(-3.92%) |
Feb 09, 2022 | 18.74 | 20.34 | 18.36 | 19.39 | 61,391 | +1.07(+5.84%) |
Feb 08, 2022 | 18.75 | 19.74 | 18.17 | 18.32 | 156,797 | -0.70(-3.68%) |
Feb 07, 2022 | 17.90 | 19.26 | 17.35 | 19.02 | 174,259 | +1.27(+7.15%) |
Feb 04, 2022 | 17.80 | 18.00 | 17.13 | 17.75 | 162,854 | +0.45(+2.60%) |
Feb 03, 2022 | 17.52 | 17.10 | 17.30 | 114,837 | -0.64(-3.57%) | |
Feb 02, 2022 | 17.52 | 18.94 | 17.34 | 17.94 | 118,186 | +0.55(+3.16%) |