Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.46 | 18.14 | 16.77 | 16.88 | 107,713 | -0.84(-4.74%) |
Apr 28, 2022 | 17.34 | 17.72 | 16.76 | 17.72 | 83,282 | +0.49(+2.84%) |
Apr 27, 2022 | 17.32 | 17.69 | 17.03 | 17.23 | 104,912 | -0.21(-1.20%) |
Apr 26, 2022 | 18.22 | 18.22 | 17.41 | 17.44 | 65,184 | -1.08(-5.83%) |
Apr 25, 2022 | 17.80 | 18.53 | 17.54 | 18.52 | 88,601 | +0.49(+2.72%) |
Apr 22, 2022 | 19.24 | 19.58 | 17.90 | 18.03 | 64,413 | -1.52(-7.77%) |
Apr 21, 2022 | 20.03 | 20.03 | 19.47 | 19.55 | 84,845 | -0.07(-0.36%) |
Apr 20, 2022 | 19.99 | 20.41 | 19.13 | 19.62 | 195,838 | -0.43(-2.14%) |
Apr 19, 2022 | 18.58 | 20.42 | 18.58 | 20.05 | 199,883 | +1.44(+7.74%) |
Apr 18, 2022 | 19.00 | 19.02 | 18.51 | 18.61 | 137,623 | -0.35(-1.85%) |
Apr 14, 2022 | 19.49 | 19.49 | 18.67 | 18.96 | 78,778 | -0.48(-2.47%) |
Apr 13, 2022 | 19.48 | 19.72 | 19.01 | 19.44 | 76,337 | +0.14(+0.73%) |
Apr 12, 2022 | 18.74 | 19.43 | 18.25 | 19.30 | 78,272 | +0.85(+4.61%) |
Apr 11, 2022 | 18.78 | 18.95 | 18.34 | 18.45 | 92,946 | -0.40(-2.12%) |
Apr 08, 2022 | 19.06 | 19.24 | 18.45 | 18.85 | 84,836 | -0.24(-1.26%) |
Apr 07, 2022 | 18.53 | 19.61 | 17.49 | 19.09 | 70,060 | +0.10(+0.53%) |
Apr 06, 2022 | 19.37 | 19.37 | 18.48 | 18.99 | 103,289 | -0.59(-3.01%) |
Apr 05, 2022 | 20.47 | 20.61 | 19.55 | 19.58 | 82,241 | -0.89(-4.35%) |
Apr 04, 2022 | 21.54 | 21.62 | 20.30 | 20.47 | 146,299 | -1.03(-4.79%) |
Apr 01, 2022 | 20.18 | 21.60 | 20.18 | 21.50 | 173,371 | +1.34(+6.65%) |
Mar 31, 2022 | 20.05 | 20.68 | 19.64 | 20.16 | 115,497 | +0.03(+0.15%) |
Mar 30, 2022 | 20.11 | 20.74 | 19.35 | 20.13 | 119,432 | -0.23(-1.13%) |
Mar 29, 2022 | 18.95 | 20.48 | 18.59 | 20.36 | 317,098 | +1.75(+9.40%) |
Mar 28, 2022 | 18.67 | 18.90 | 18.12 | 18.61 | 124,084 | -0.05(-0.27%) |
Mar 25, 2022 | 19.32 | 19.84 | 18.41 | 18.66 | 197,356 | -0.77(-3.96%) |
Mar 24, 2022 | 19.00 | 19.88 | 18.64 | 19.43 | 85,010 | +0.74(+3.96%) |
Mar 23, 2022 | 19.42 | 19.42 | 18.55 | 18.69 | 149,419 | -0.73(-3.76%) |
Mar 22, 2022 | 18.75 | 19.47 | 18.63 | 19.42 | 160,106 | +0.59(+3.13%) |
Mar 21, 2022 | 19.33 | 19.45 | 18.63 | 18.83 | 176,684 | -0.67(-3.44%) |
Mar 18, 2022 | 18.91 | 19.75 | 18.64 | 19.50 | 555,873 | +0.60(+3.17%) |
Mar 17, 2022 | 17.62 | 18.90 | 17.09 | 18.90 | 187,116 | +1.40(+8.00%) |
Mar 16, 2022 | 17.10 | 18.50 | 16.65 | 17.50 | 184,712 | +0.64(+3.80%) |
Mar 15, 2022 | 16.39 | 16.86 | 16.20 | 16.86 | 149,886 | +0.56(+3.44%) |
Mar 14, 2022 | 16.66 | 17.19 | 16.16 | 16.30 | 159,589 | -0.46(-2.74%) |
Mar 11, 2022 | 18.07 | 18.36 | 16.76 | 16.76 | 142,362 | -1.24(-6.89%) |
Mar 10, 2022 | 18.48 | 19.69 | 17.70 | 18.00 | 175,936 | -0.92(-4.86%) |
Mar 09, 2022 | 19.34 | 19.69 | 18.85 | 18.92 | 114,261 | -0.16(-0.84%) |
Mar 08, 2022 | 18.99 | 19.72 | 18.51 | 19.08 | 187,017 | -0.31(-1.60%) |
Mar 07, 2022 | 20.55 | 21.14 | 19.34 | 19.39 | 235,204 | -1.30(-6.28%) |
Mar 04, 2022 | 20.17 | 20.70 | 20.03 | 20.69 | 362,619 | +0.35(+1.72%) |
Mar 03, 2022 | 19.98 | 20.63 | 19.95 | 20.34 | 167,524 | +0.32(+1.60%) |
Mar 02, 2022 | 20.31 | 20.55 | 19.82 | 20.02 | 163,981 | -0.11(-0.55%) |
Mar 01, 2022 | 20.40 | 20.49 | 19.67 | 20.13 | 321,609 | -0.23(-1.13%) |
Feb 28, 2022 | 19.17 | 20.48 | 19.10 | 20.36 | 244,562 | +1.03(+5.33%) |
Feb 25, 2022 | 18.51 | 19.44 | 18.94 | 19.33 | 397,373 | +0.79(+4.26%) |
Feb 24, 2022 | 15.21 | 18.60 | 15.29 | 18.54 | 495,436 | +2.57(+16.09%) |
Feb 23, 2022 | 13.90 | 16.80 | 13.69 | 15.97 | 1,458,406 | +2.29(+16.74%) |
Feb 22, 2022 | 14.38 | 15.05 | 13.57 | 13.68 | 733,968 | -1.20(-8.06%) |
Feb 18, 2022 | 14.88 | 0 | +0.63(+4.42%) | |||
Feb 17, 2022 | 15.32 | 15.47 | 14.21 | 14.25 | 203,015 | -1.28(-8.24%) |
Feb 16, 2022 | 15.87 | 16.00 | 15.41 | 15.53 | 204,921 | -0.40(-2.51%) |
Feb 15, 2022 | 15.96 | 16.34 | 15.82 | 15.93 | 172,826 | +0.32(+2.05%) |
Feb 14, 2022 | 16.06 | 16.31 | 15.50 | 15.61 | 213,108 | -0.53(-3.28%) |
Feb 11, 2022 | 16.26 | 16.77 | 15.93 | 16.14 | 115,681 | -0.09(-0.55%) |
Feb 10, 2022 | 16.09 | 16.76 | 16.09 | 16.23 | 158,058 | -0.35(-2.11%) |
Feb 09, 2022 | 16.15 | 16.64 | 16.07 | 16.58 | 162,934 | +0.68(+4.28%) |
Feb 08, 2022 | 15.16 | 15.96 | 15.16 | 15.90 | 157,861 | +0.64(+4.19%) |
Feb 07, 2022 | 15.03 | 15.37 | 14.75 | 15.26 | 368,073 | +0.26(+1.73%) |
Feb 04, 2022 | 14.66 | 15.08 | 14.40 | 15.00 | 185,242 | +0.23(+1.56%) |
Feb 03, 2022 | 14.89 | 14.46 | 14.77 | 167,988 | -0.37(-2.44%) | |
Feb 02, 2022 | 15.58 | 15.59 | 14.78 | 15.14 | 154,711 | -0.48(-3.07%) |