Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.17 | 15.21 | 14.30 | 14.42 | 165,745 | -0.92(-6.00%) |
Apr 28, 2022 | 15.30 | 15.45 | 14.76 | 15.34 | 159,108 | +0.24(+1.59%) |
Apr 27, 2022 | 15.12 | 15.50 | 14.87 | 15.10 | 189,701 | +0.04(+0.27%) |
Apr 26, 2022 | 16.02 | 16.02 | 15.04 | 15.06 | 220,682 | -1.11(-6.86%) |
Apr 25, 2022 | 16.27 | 16.55 | 15.78 | 16.17 | 139,136 | -0.33(-2.00%) |
Apr 22, 2022 | 17.15 | 17.36 | 16.23 | 16.50 | 241,401 | -0.79(-4.57%) |
Apr 21, 2022 | 17.99 | 18.02 | 17.02 | 17.29 | 137,072 | -0.65(-3.62%) |
Apr 20, 2022 | 18.58 | 18.58 | 17.93 | 17.94 | 123,594 | -0.64(-3.44%) |
Apr 19, 2022 | 18.21 | 18.76 | 18.17 | 18.58 | 126,633 | +0.45(+2.48%) |
Apr 18, 2022 | 17.94 | 18.43 | 17.88 | 18.13 | 144,439 | +0.11(+0.61%) |
Apr 14, 2022 | 17.90 | 18.24 | 17.87 | 18.02 | 111,913 | +0.15(+0.84%) |
Apr 13, 2022 | 18.06 | 18.34 | 17.86 | 17.87 | 137,560 | -0.19(-1.05%) |
Apr 12, 2022 | 17.80 | 18.24 | 17.80 | 18.06 | 267,004 | +0.46(+2.61%) |
Apr 11, 2022 | 17.55 | 18.18 | 17.40 | 17.60 | 100,597 | +0.00(+0.00%) |
Apr 08, 2022 | 17.16 | 17.90 | 17.05 | 17.60 | 157,143 | +0.38(+2.21%) |
Apr 07, 2022 | 16.77 | 17.23 | 16.61 | 17.22 | 127,394 | +0.47(+2.81%) |
Apr 06, 2022 | 17.03 | 17.03 | 16.45 | 16.75 | 133,710 | -0.41(-2.39%) |
Apr 05, 2022 | 17.60 | 17.85 | 17.02 | 17.16 | 111,192 | -0.32(-1.83%) |
Apr 04, 2022 | 17.58 | 18.02 | 17.41 | 17.48 | 98,568 | +0.04(+0.23%) |
Apr 01, 2022 | 17.24 | 17.59 | 17.24 | 17.44 | 137,708 | +0.32(+1.87%) |
Mar 31, 2022 | 18.05 | 18.59 | 17.04 | 17.12 | 235,376 | -1.01(-5.57%) |
Mar 30, 2022 | 19.50 | 19.63 | 18.01 | 18.13 | 116,946 | -1.36(-6.98%) |
Mar 29, 2022 | 18.75 | 19.79 | 18.75 | 19.49 | 143,577 | +0.85(+4.56%) |
Mar 28, 2022 | 18.62 | 18.92 | 18.15 | 18.64 | 77,824 | -0.17(-0.90%) |
Mar 25, 2022 | 18.67 | 18.97 | 18.29 | 18.81 | 185,677 | +0.17(+0.91%) |
Mar 24, 2022 | 18.39 | 18.75 | 18.24 | 18.64 | 124,010 | +0.30(+1.64%) |
Mar 23, 2022 | 18.29 | 18.53 | 18.06 | 18.34 | 121,240 | -0.10(-0.54%) |
Mar 22, 2022 | 17.72 | 18.68 | 17.72 | 18.44 | 123,155 | +0.73(+4.12%) |
Mar 21, 2022 | 18.34 | 18.34 | 17.58 | 17.71 | 109,888 | -0.61(-3.33%) |
Mar 18, 2022 | 18.45 | 18.86 | 18.10 | 18.32 | 758,344 | -0.20(-1.08%) |
Mar 17, 2022 | 17.96 | 18.57 | 17.71 | 18.52 | 154,477 | +0.63(+3.52%) |
Mar 16, 2022 | 17.09 | 18.00 | 16.84 | 17.89 | 213,688 | +0.97(+5.73%) |
Mar 15, 2022 | 16.66 | 17.21 | 16.43 | 16.92 | 131,479 | +0.32(+1.93%) |
Mar 14, 2022 | 16.52 | 16.97 | 15.94 | 16.60 | 154,618 | +0.26(+1.59%) |
Mar 11, 2022 | 17.23 | 17.23 | 16.25 | 16.34 | 176,739 | -0.66(-3.88%) |
Mar 10, 2022 | 17.01 | 17.19 | 16.54 | 17.00 | 112,318 | -0.44(-2.52%) |
Mar 09, 2022 | 17.44 | 17.99 | 17.05 | 17.44 | 136,054 | +0.29(+1.69%) |
Mar 08, 2022 | 16.75 | 17.51 | 16.75 | 17.15 | 168,091 | +0.41(+2.45%) |
Mar 07, 2022 | 17.06 | 17.38 | 16.72 | 16.74 | 187,508 | -0.32(-1.88%) |
Mar 04, 2022 | 16.78 | 17.24 | 16.78 | 17.06 | 141,222 | -0.01(-0.06%) |
Mar 03, 2022 | 17.60 | 17.60 | 16.81 | 17.07 | 206,832 | -0.56(-3.18%) |
Mar 02, 2022 | 16.96 | 17.83 | 16.82 | 17.63 | 153,684 | +0.77(+4.57%) |
Mar 01, 2022 | 17.10 | 17.36 | 16.77 | 16.86 | 216,002 | -0.37(-2.15%) |
Feb 28, 2022 | 16.87 | 17.50 | 16.77 | 17.23 | 235,280 | +0.15(+0.88%) |
Feb 25, 2022 | 17.19 | 17.14 | 16.67 | 17.08 | 157,043 | -0.16(-0.93%) |
Feb 24, 2022 | 15.88 | 17.27 | 15.59 | 17.24 | 237,611 | +0.93(+5.70%) |
Feb 23, 2022 | 15.85 | 17.05 | 15.85 | 16.31 | 318,816 | +0.59(+3.75%) |
Feb 22, 2022 | 15.94 | 16.44 | 15.41 | 15.72 | 447,500 | -0.38(-2.36%) |
Feb 18, 2022 | 16.10 | 0 | -0.16(-0.98%) | |||
Feb 17, 2022 | 16.10 | 16.42 | 16.06 | 16.26 | 140,093 | -0.09(-0.55%) |
Feb 16, 2022 | 17.01 | 17.15 | 16.03 | 16.35 | 214,457 | -0.84(-4.89%) |
Feb 15, 2022 | 16.69 | 17.38 | 16.62 | 17.19 | 291,238 | +0.81(+4.95%) |
Feb 14, 2022 | 16.41 | 16.75 | 16.11 | 16.38 | 520,948 | -0.03(-0.18%) |
Feb 11, 2022 | 16.25 | 17.06 | 16.25 | 16.41 | 325,271 | +0.16(+0.98%) |
Feb 10, 2022 | 16.00 | 16.66 | 15.81 | 16.25 | 540,388 | -0.19(-1.16%) |
Feb 09, 2022 | 16.46 | 16.67 | 16.18 | 16.44 | 136,367 | +0.29(+1.80%) |
Feb 08, 2022 | 15.33 | 16.34 | 15.29 | 16.15 | 238,528 | +0.69(+4.46%) |
Feb 07, 2022 | 15.54 | 16.27 | 15.37 | 15.46 | 304,271 | -0.19(-1.21%) |
Feb 04, 2022 | 16.42 | 16.76 | 14.64 | 15.65 | 478,557 | -0.99(-5.95%) |
Feb 03, 2022 | 17.94 | 16.30 | 16.64 | 269,211 | -1.50(-8.27%) | |
Feb 02, 2022 | 19.30 | 19.41 | 17.97 | 18.14 | 319,511 | -1.07(-5.57%) |