Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.15 | 16.37 | 14.00 | 15.82 | 1,969,099 | +0.84(+5.61%) |
Apr 28, 2022 | 15.33 | 15.33 | 14.65 | 14.98 | 944,912 | -0.10(-0.66%) |
Apr 27, 2022 | 15.11 | 15.61 | 14.95 | 15.08 | 969,399 | -0.31(-2.01%) |
Apr 26, 2022 | 16.01 | 16.01 | 15.34 | 15.39 | 784,650 | -0.62(-3.87%) |
Apr 25, 2022 | 15.81 | 16.19 | 15.70 | 16.01 | 810,250 | +0.01(+0.06%) |
Apr 22, 2022 | 16.20 | 16.39 | 15.92 | 16.00 | 585,174 | -0.20(-1.23%) |
Apr 21, 2022 | 16.58 | 16.72 | 16.12 | 16.20 | 1,175,306 | -0.37(-2.23%) |
Apr 20, 2022 | 16.80 | 16.84 | 16.32 | 16.57 | 479,925 | -0.28(-1.66%) |
Apr 19, 2022 | 16.66 | 17.00 | 16.60 | 16.85 | 294,041 | +0.18(+1.08%) |
Apr 18, 2022 | 16.80 | 16.99 | 16.39 | 16.67 | 511,652 | -0.17(-1.01%) |
Apr 14, 2022 | 17.02 | 17.32 | 16.82 | 16.84 | 299,833 | -0.24(-1.41%) |
Apr 13, 2022 | 16.99 | 17.25 | 16.99 | 17.08 | 368,974 | +0.16(+0.95%) |
Apr 12, 2022 | 16.85 | 17.30 | 16.69 | 16.92 | 584,796 | +0.14(+0.83%) |
Apr 11, 2022 | 16.76 | 17.09 | 16.69 | 16.78 | 687,002 | -0.17(-1.00%) |
Apr 08, 2022 | 16.99 | 17.20 | 16.77 | 16.95 | 420,971 | -0.09(-0.53%) |
Apr 07, 2022 | 17.46 | 17.60 | 16.79 | 17.04 | 673,395 | -0.42(-2.41%) |
Apr 06, 2022 | 17.42 | 17.84 | 17.10 | 17.46 | 557,701 | -0.20(-1.13%) |
Apr 05, 2022 | 18.49 | 18.59 | 17.62 | 17.66 | 594,136 | -0.83(-4.49%) |
Apr 04, 2022 | 18.53 | 18.80 | 18.05 | 18.49 | 479,115 | -0.02(-0.11%) |
Apr 01, 2022 | 19.20 | 19.20 | 18.37 | 18.51 | 962,316 | -0.42(-2.22%) |
Mar 31, 2022 | 19.05 | 19.30 | 18.84 | 18.93 | 268,595 | -0.31(-1.61%) |
Mar 30, 2022 | 19.11 | 19.81 | 19.02 | 19.24 | 579,776 | -0.07(-0.36%) |
Mar 29, 2022 | 19.95 | 20.50 | 19.26 | 19.31 | 509,658 | -0.38(-1.93%) |
Mar 28, 2022 | 19.43 | 19.70 | 19.10 | 19.69 | 466,548 | +0.23(+1.18%) |
Mar 25, 2022 | 19.23 | 19.63 | 19.14 | 19.46 | 314,851 | +0.04(+0.21%) |
Mar 24, 2022 | 19.40 | 19.54 | 19.05 | 19.42 | 341,042 | +0.02(+0.10%) |
Mar 23, 2022 | 19.15 | 19.97 | 18.95 | 19.40 | 836,919 | +0.11(+0.57%) |
Mar 22, 2022 | 18.29 | 19.32 | 18.29 | 19.29 | 560,876 | +1.06(+5.81%) |
Mar 21, 2022 | 18.03 | 18.26 | 17.80 | 18.23 | 461,881 | +0.26(+1.45%) |
Mar 18, 2022 | 18.15 | 18.39 | 17.91 | 17.97 | 823,770 | -0.18(-0.99%) |
Mar 17, 2022 | 17.87 | 18.28 | 17.73 | 18.15 | 437,743 | -0.03(-0.17%) |
Mar 16, 2022 | 17.78 | 18.18 | 17.56 | 18.18 | 410,603 | +0.80(+4.60%) |
Mar 15, 2022 | 17.42 | 17.82 | 17.12 | 17.38 | 378,453 | +0.27(+1.58%) |
Mar 14, 2022 | 16.98 | 17.29 | 16.51 | 17.11 | 659,498 | +0.06(+0.35%) |
Mar 11, 2022 | 17.70 | 17.70 | 16.95 | 17.05 | 638,620 | -0.57(-3.23%) |
Mar 10, 2022 | 17.79 | 18.10 | 17.40 | 17.62 | 607,333 | -0.67(-3.66%) |
Mar 09, 2022 | 18.27 | 18.69 | 18.03 | 18.29 | 479,588 | +0.61(+3.45%) |
Mar 08, 2022 | 18.18 | 18.45 | 17.11 | 17.68 | 929,047 | -0.45(-2.48%) |
Mar 07, 2022 | 20.04 | 20.10 | 17.96 | 18.13 | 682,449 | -1.91(-9.53%) |
Mar 04, 2022 | 19.88 | 20.55 | 19.18 | 20.04 | 1,414,835 | -0.23(-1.13%) |
Mar 03, 2022 | 20.59 | 20.76 | 20.03 | 20.27 | 330,205 | -0.22(-1.07%) |
Mar 02, 2022 | 19.64 | 20.60 | 19.60 | 20.49 | 436,483 | +0.94(+4.81%) |
Mar 01, 2022 | 20.54 | 20.88 | 19.45 | 19.55 | 859,183 | -1.13(-5.46%) |
Feb 28, 2022 | 20.18 | 21.04 | 20.17 | 20.68 | 503,092 | +0.12(+0.58%) |
Feb 25, 2022 | 21.23 | 20.91 | 20.25 | 20.56 | 608,006 | -0.58(-2.74%) |
Feb 24, 2022 | 19.28 | 21.23 | 18.86 | 21.14 | 1,370,690 | +1.66(+8.52%) |
Feb 23, 2022 | 19.93 | 20.20 | 19.36 | 19.48 | 763,295 | -0.28(-1.42%) |
Feb 22, 2022 | 19.89 | 20.25 | 19.68 | 19.76 | 575,634 | -0.53(-2.61%) |
Feb 18, 2022 | 20.29 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.13 | 20.80 | 20.13 | 20.31 | 512,964 | -0.14(-0.68%) |
Feb 16, 2022 | 20.69 | 20.88 | 20.37 | 20.45 | 716,973 | -0.23(-1.11%) |
Feb 15, 2022 | 19.73 | 20.82 | 19.73 | 20.68 | 584,091 | +1.27(+6.54%) |
Feb 14, 2022 | 19.60 | 20.05 | 19.30 | 19.41 | 733,289 | -0.17(-0.87%) |
Feb 11, 2022 | 19.58 | 20.40 | 19.40 | 19.58 | 732,836 | -0.08(-0.41%) |
Feb 10, 2022 | 19.30 | 20.23 | 19.30 | 19.66 | 780,398 | -0.11(-0.56%) |
Feb 09, 2022 | 18.95 | 19.78 | 18.95 | 19.77 | 421,189 | +0.88(+4.66%) |
Feb 08, 2022 | 18.14 | 18.95 | 18.02 | 18.89 | 500,320 | +0.82(+4.54%) |
Feb 07, 2022 | 17.38 | 18.41 | 17.30 | 18.07 | 977,306 | +0.75(+4.33%) |
Feb 04, 2022 | 17.27 | 17.50 | 16.93 | 17.32 | 319,044 | +0.08(+0.46%) |
Feb 03, 2022 | 17.33 | 17.24 | 240,782 | -0.39(-2.21%) | ||
Feb 02, 2022 | 18.51 | 18.58 | 17.59 | 17.63 | 551,187 | -0.95(-5.11%) |