Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.72 | 17.83 | 17.07 | 17.17 | 1,627,210 | -0.54(-3.05%) |
Apr 28, 2022 | 17.85 | 17.87 | 17.61 | 17.71 | 1,434,841 | -0.04(-0.23%) |
Apr 27, 2022 | 17.51 | 17.89 | 17.48 | 17.75 | 1,117,378 | +0.23(+1.31%) |
Apr 26, 2022 | 17.52 | 17.65 | 17.45 | 17.52 | 989,532 | -0.10(-0.57%) |
Apr 25, 2022 | 17.60 | 17.68 | 17.41 | 17.62 | 1,015,224 | -0.03(-0.17%) |
Apr 22, 2022 | 17.91 | 17.93 | 17.56 | 17.65 | 1,354,423 | -0.28(-1.56%) |
Apr 21, 2022 | 18.26 | 18.26 | 17.93 | 17.93 | 1,045,086 | -0.26(-1.43%) |
Apr 20, 2022 | 18.18 | 18.35 | 18.09 | 18.19 | 736,535 | -0.01(-0.05%) |
Apr 19, 2022 | 18.04 | 18.20 | 18.04 | 18.20 | 798,948 | +0.12(+0.66%) |
Apr 18, 2022 | 18.02 | 18.10 | 17.90 | 18.08 | 1,151,366 | +0.03(+0.17%) |
Apr 14, 2022 | 18.04 | 18.15 | 18.00 | 18.05 | 693,903 | -0.05(-0.28%) |
Apr 13, 2022 | 17.97 | 18.12 | 17.94 | 18.10 | 743,604 | +0.14(+0.78%) |
Apr 12, 2022 | 17.90 | 18.07 | 17.84 | 17.96 | 962,844 | +0.05(+0.28%) |
Apr 11, 2022 | 17.70 | 17.94 | 17.61 | 17.91 | 1,134,117 | +0.21(+1.19%) |
Apr 08, 2022 | 17.74 | 17.82 | 17.69 | 17.70 | 887,663 | -0.03(-0.17%) |
Apr 07, 2022 | 17.75 | 17.83 | 17.61 | 17.73 | 1,632,738 | +0.01(+0.06%) |
Apr 06, 2022 | 17.90 | 17.98 | 17.71 | 17.72 | 1,472,108 | -0.29(-1.61%) |
Apr 05, 2022 | 18.14 | 18.15 | 17.80 | 18.01 | 1,889,548 | -0.17(-0.94%) |
Apr 04, 2022 | 18.28 | 18.29 | 18.07 | 18.18 | 1,389,625 | -0.10(-0.55%) |
Apr 01, 2022 | 18.44 | 18.50 | 18.07 | 18.28 | 622,442 | -0.04(-0.22%) |
Mar 31, 2022 | 18.40 | 18.45 | 18.25 | 18.32 | 794,925 | -0.09(-0.49%) |
Mar 30, 2022 | 18.24 | 18.55 | 18.22 | 18.41 | 1,111,104 | +0.05(+0.27%) |
Mar 29, 2022 | 18.10 | 18.40 | 18.05 | 18.36 | 791,345 | +0.41(+2.28%) |
Mar 28, 2022 | 17.95 | 18.01 | 17.71 | 17.95 | 1,331,036 | +0.07(+0.39%) |
Mar 25, 2022 | 18.20 | 18.25 | 17.88 | 17.88 | 1,185,578 | -0.30(-1.65%) |
Mar 24, 2022 | 18.33 | 18.37 | 18.12 | 18.18 | 852,329 | -0.19(-1.03%) |
Mar 23, 2022 | 18.30 | 18.39 | 18.22 | 18.37 | 1,267,114 | +0.03(+0.16%) |
Mar 22, 2022 | 18.21 | 18.39 | 18.14 | 18.34 | 1,518,166 | +0.12(+0.66%) |
Mar 21, 2022 | 18.12 | 18.39 | 17.93 | 18.22 | 1,596,013 | +0.11(+0.61%) |
Mar 18, 2022 | 18.05 | 18.20 | 17.82 | 18.11 | 1,287,986 | +0.05(+0.28%) |
Mar 17, 2022 | 17.81 | 18.17 | 17.79 | 18.06 | 1,492,553 | +0.11(+0.61%) |
Mar 16, 2022 | 17.80 | 18.22 | 17.65 | 17.95 | 2,489,948 | +0.36(+2.05%) |
Mar 15, 2022 | 18.18 | 18.34 | 17.40 | 17.59 | 2,452,593 | -0.55(-3.03%) |
Mar 14, 2022 | 18.22 | 18.30 | 17.84 | 18.14 | 1,361,667 | -0.04(-0.22%) |
Mar 11, 2022 | 18.26 | 18.43 | 18.18 | 18.18 | 1,069,219 | -0.12(-0.66%) |
Mar 10, 2022 | 18.31 | 18.38 | 18.09 | 18.30 | 2,337,875 | -0.08(-0.44%) |
Mar 09, 2022 | 18.30 | 18.68 | 18.22 | 18.38 | 2,194,302 | +0.28(+1.55%) |
Mar 08, 2022 | 18.21 | 18.50 | 18.00 | 18.10 | 5,423,308 | -0.07(-0.39%) |
Mar 07, 2022 | 18.85 | 18.92 | 18.00 | 18.17 | 5,028,889 | -0.69(-3.66%) |
Mar 04, 2022 | 19.18 | 19.20 | 18.81 | 18.86 | 7,469,812 | -0.39(-2.03%) |
Mar 03, 2022 | 19.08 | 19.28 | 19.06 | 19.25 | 5,683,811 | +0.15(+0.79%) |
Mar 02, 2022 | 19.07 | 19.15 | 18.98 | 19.10 | 5,081,430 | +0.06(+0.32%) |
Mar 01, 2022 | 19.20 | 19.25 | 18.97 | 19.04 | 5,280,235 | -0.24(-1.24%) |
Feb 28, 2022 | 19.17 | 19.36 | 19.15 | 19.28 | 5,669,207 | -0.03(-0.16%) |
Feb 25, 2022 | 19.15 | 19.31 | 19.09 | 19.31 | 5,915,764 | +0.08(+0.42%) |
Feb 24, 2022 | 19.07 | 19.33 | 18.81 | 19.23 | 8,545,140 | -0.12(-0.62%) |
Feb 23, 2022 | 19.41 | 19.50 | 19.25 | 19.35 | 26,303,784 | +9.37(+93.89%) |
Feb 22, 2022 | 10.29 | 10.54 | 9.970 | 9.980 | 736,792 | -0.53(-5.04%) |
Feb 18, 2022 | 10.51 | 0 | -0.05(-0.47%) | |||
Feb 17, 2022 | 10.69 | 10.83 | 10.51 | 10.56 | 399,136 | -0.29(-2.67%) |
Feb 16, 2022 | 10.52 | 10.93 | 10.50 | 10.85 | 680,892 | +0.26(+2.46%) |
Feb 15, 2022 | 9.900 | 10.65 | 9.890 | 10.59 | 855,622 | +0.88(+9.06%) |
Feb 14, 2022 | 9.720 | 9.890 | 9.510 | 9.710 | 732,637 | +0.06(+0.62%) |
Feb 11, 2022 | 10.37 | 10.37 | 9.510 | 9.650 | 1,638,442 | -0.74(-7.12%) |
Feb 10, 2022 | 10.21 | 10.82 | 10.20 | 10.39 | 718,154 | +0.05(+0.48%) |
Feb 09, 2022 | 10.49 | 10.59 | 10.32 | 10.34 | 588,528 | +0.04(+0.39%) |
Feb 08, 2022 | 10.15 | 10.49 | 10.10 | 10.30 | 724,852 | +0.22(+2.18%) |
Feb 07, 2022 | 10.06 | 10.16 | 9.950 | 10.08 | 554,594 | +0.05(+0.50%) |
Feb 04, 2022 | 10.19 | 10.27 | 9.760 | 10.03 | 773,153 | -0.30(-2.90%) |
Feb 03, 2022 | 10.38 | 10.29 | 10.33 | 525,205 | -0.14(-1.34%) | |
Feb 02, 2022 | 10.52 | 10.72 | 10.24 | 10.47 | 516,860 | -0.16(-1.51%) |