Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.39 | 15.89 | 15.39 | 15.48 | 128,850 | +0.73(+4.95%) |
Apr 28, 2022 | 14.81 | 14.81 | 14.20 | 14.75 | 149,745 | +0.14(+0.96%) |
Apr 27, 2022 | 14.58 | 14.94 | 14.29 | 14.61 | 145,262 | +0.25(+1.74%) |
Apr 26, 2022 | 14.54 | 14.72 | 14.14 | 14.36 | 138,083 | -0.27(-1.85%) |
Apr 25, 2022 | 14.18 | 14.90 | 14.18 | 14.63 | 357,319 | +0.44(+3.10%) |
Apr 22, 2022 | 14.37 | 15.16 | 14.05 | 14.19 | 437,040 | -0.06(-0.42%) |
Apr 21, 2022 | 15.92 | 16.18 | 13.97 | 14.25 | 1,152,109 | -1.58(-9.98%) |
Apr 20, 2022 | 16.69 | 16.69 | 15.75 | 15.83 | 428,390 | -0.84(-5.04%) |
Apr 19, 2022 | 17.25 | 17.25 | 16.20 | 16.67 | 666,816 | -0.77(-4.42%) |
Apr 18, 2022 | 18.08 | 18.20 | 17.23 | 17.44 | 364,997 | -0.90(-4.91%) |
Apr 14, 2022 | 18.79 | 18.79 | 18.13 | 18.34 | 187,478 | -0.52(-2.76%) |
Apr 13, 2022 | 18.65 | 19.77 | 17.90 | 18.86 | 540,070 | -0.15(-0.79%) |
Apr 12, 2022 | 19.47 | 19.96 | 18.73 | 19.01 | 527,191 | -0.13(-0.68%) |
Apr 11, 2022 | 18.76 | 19.74 | 18.76 | 19.14 | 383,854 | +0.11(+0.58%) |
Apr 08, 2022 | 19.29 | 20.02 | 18.86 | 19.03 | 398,819 | -0.31(-1.60%) |
Apr 07, 2022 | 18.50 | 19.54 | 18.29 | 19.34 | 441,916 | +0.65(+3.48%) |
Apr 06, 2022 | 18.28 | 18.87 | 18.02 | 18.69 | 496,980 | +0.26(+1.41%) |
Apr 05, 2022 | 18.12 | 18.75 | 17.82 | 18.43 | 307,748 | +0.22(+1.21%) |
Apr 04, 2022 | 17.69 | 18.58 | 17.34 | 18.21 | 389,394 | +0.76(+4.36%) |
Apr 01, 2022 | 17.56 | 17.89 | 16.60 | 17.45 | 522,217 | +0.63(+3.75%) |
Mar 31, 2022 | 16.16 | 17.46 | 15.98 | 16.82 | 376,143 | +0.56(+3.44%) |
Mar 30, 2022 | 15.71 | 16.88 | 15.68 | 16.26 | 451,848 | +0.42(+2.65%) |
Mar 29, 2022 | 16.23 | 16.36 | 15.75 | 15.84 | 182,530 | +0.06(+0.38%) |
Mar 28, 2022 | 15.79 | 16.14 | 15.11 | 15.78 | 421,186 | +0.21(+1.35%) |
Mar 25, 2022 | 16.28 | 16.50 | 15.37 | 15.57 | 387,642 | -1.21(-7.21%) |
Mar 24, 2022 | 16.61 | 16.98 | 15.86 | 16.78 | 356,093 | +0.02(+0.12%) |
Mar 23, 2022 | 16.05 | 17.28 | 15.92 | 16.76 | 534,630 | +0.46(+2.82%) |
Mar 22, 2022 | 16.58 | 16.94 | 16.10 | 16.30 | 320,926 | +0.27(+1.68%) |
Mar 21, 2022 | 16.46 | 16.71 | 15.83 | 16.03 | 297,796 | -0.94(-5.54%) |
Mar 18, 2022 | 15.70 | 16.99 | 15.69 | 16.97 | 548,046 | +1.31(+8.37%) |
Mar 17, 2022 | 15.61 | 15.79 | 14.46 | 15.66 | 706,628 | -0.33(-2.06%) |
Mar 16, 2022 | 15.05 | 16.36 | 13.95 | 15.99 | 1,364,475 | +2.46(+18.18%) |
Mar 15, 2022 | 13.66 | 14.26 | 12.87 | 13.53 | 730,225 | -0.41(-2.94%) |
Mar 14, 2022 | 14.31 | 15.27 | 13.81 | 13.94 | 823,917 | -0.96(-6.44%) |
Mar 11, 2022 | 17.10 | 17.10 | 14.90 | 14.90 | 810,049 | -2.16(-12.66%) |
Mar 10, 2022 | 17.54 | 17.68 | 16.59 | 17.06 | 684,832 | -1.05(-5.80%) |
Mar 09, 2022 | 17.18 | 18.29 | 17.10 | 18.11 | 252,975 | +1.34(+7.99%) |
Mar 08, 2022 | 16.71 | 17.07 | 16.33 | 16.77 | 399,443 | +0.07(+0.42%) |
Mar 07, 2022 | 17.99 | 18.53 | 16.62 | 16.70 | 765,918 | -1.30(-7.22%) |
Mar 04, 2022 | 17.49 | 18.13 | 17.39 | 18.00 | 380,526 | +0.36(+2.04%) |
Mar 03, 2022 | 18.07 | 18.72 | 17.51 | 17.64 | 521,379 | -0.35(-1.95%) |
Mar 02, 2022 | 18.82 | 19.05 | 17.78 | 17.99 | 534,109 | -0.88(-4.66%) |
Mar 01, 2022 | 18.36 | 19.35 | 18.36 | 18.87 | 268,831 | +0.53(+2.89%) |
Feb 28, 2022 | 17.57 | 19.18 | 17.57 | 18.34 | 413,735 | +0.31(+1.72%) |
Feb 25, 2022 | 18.33 | 18.44 | 17.92 | 18.03 | 448,365 | -0.46(-2.49%) |
Feb 24, 2022 | 17.80 | 18.54 | 17.54 | 18.49 | 502,834 | -0.12(-0.64%) |
Feb 23, 2022 | 17.97 | 18.84 | 17.92 | 18.61 | 268,217 | +0.65(+3.62%) |
Feb 22, 2022 | 17.90 | 18.38 | 16.88 | 17.96 | 473,794 | -0.55(-2.97%) |
Feb 18, 2022 | 18.51 | 0 | -0.62(-3.24%) | |||
Feb 17, 2022 | 18.78 | 19.85 | 18.78 | 19.13 | 314,417 | +0.20(+1.06%) |
Feb 16, 2022 | 19.28 | 19.41 | 18.89 | 18.93 | 352,580 | -0.53(-2.72%) |
Feb 15, 2022 | 18.39 | 19.61 | 18.35 | 19.46 | 250,247 | +1.35(+7.45%) |
Feb 14, 2022 | 18.31 | 18.61 | 18.06 | 18.11 | 166,749 | -0.31(-1.68%) |
Feb 11, 2022 | 18.66 | 19.21 | 18.22 | 18.42 | 227,301 | -0.27(-1.44%) |
Feb 10, 2022 | 18.79 | 19.61 | 18.37 | 18.69 | 239,443 | -0.40(-2.10%) |
Feb 09, 2022 | 18.35 | 19.33 | 18.31 | 19.09 | 245,867 | +0.80(+4.37%) |
Feb 08, 2022 | 17.56 | 18.48 | 17.53 | 18.29 | 255,763 | +0.68(+3.86%) |
Feb 07, 2022 | 17.83 | 18.23 | 17.59 | 17.61 | 286,532 | -0.22(-1.23%) |
Feb 04, 2022 | 17.54 | 18.03 | 17.54 | 17.83 | 187,894 | +0.39(+2.24%) |
Feb 03, 2022 | 17.47 | 17.40 | 17.44 | 228,915 | -0.36(-2.02%) | |
Feb 02, 2022 | 18.37 | 18.54 | 17.75 | 17.80 | 213,054 | -0.47(-2.57%) |