Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.61 | 17.58 | 16.47 | 17.09 | 524,066 | +0.51(+3.08%) |
Apr 28, 2022 | 16.10 | 16.85 | 15.53 | 16.58 | 669,722 | +0.59(+3.69%) |
Apr 27, 2022 | 15.99 | 16.32 | 15.46 | 15.99 | 328,192 | -0.04(-0.25%) |
Apr 26, 2022 | 16.50 | 16.92 | 15.90 | 16.03 | 345,830 | -0.89(-5.26%) |
Apr 25, 2022 | 16.19 | 17.00 | 16.00 | 16.92 | 415,534 | +0.74(+4.57%) |
Apr 22, 2022 | 16.62 | 16.97 | 16.11 | 16.18 | 256,386 | -0.70(-4.15%) |
Apr 21, 2022 | 18.03 | 18.22 | 16.81 | 16.88 | 397,393 | -0.26(-1.52%) |
Apr 20, 2022 | 16.90 | 17.56 | 16.74 | 17.14 | 379,233 | +0.20(+1.18%) |
Apr 19, 2022 | 16.24 | 17.51 | 15.98 | 16.94 | 655,384 | +0.93(+5.81%) |
Apr 18, 2022 | 17.21 | 17.40 | 15.76 | 16.01 | 523,691 | -1.42(-8.15%) |
Apr 14, 2022 | 18.83 | 18.98 | 17.36 | 17.43 | 463,512 | -1.06(-5.73%) |
Apr 13, 2022 | 17.44 | 18.75 | 17.40 | 18.49 | 518,979 | +1.00(+5.72%) |
Apr 12, 2022 | 17.52 | 18.02 | 17.12 | 17.49 | 465,287 | +0.22(+1.27%) |
Apr 11, 2022 | 17.70 | 18.37 | 16.91 | 17.27 | 576,310 | -0.42(-2.37%) |
Apr 08, 2022 | 17.65 | 18.02 | 17.29 | 17.69 | 326,921 | -0.05(-0.28%) |
Apr 07, 2022 | 18.09 | 18.22 | 17.17 | 17.74 | 340,524 | -0.28(-1.55%) |
Apr 06, 2022 | 18.63 | 18.69 | 17.58 | 18.02 | 802,133 | -0.98(-5.16%) |
Apr 05, 2022 | 19.59 | 19.70 | 18.96 | 19.00 | 335,501 | -0.37(-1.91%) |
Apr 04, 2022 | 19.37 | 19.92 | 19.07 | 19.37 | 573,689 | +0.21(+1.10%) |
Apr 01, 2022 | 19.98 | 20.20 | 18.60 | 19.16 | 619,301 | -0.45(-2.29%) |
Mar 31, 2022 | 19.45 | 19.81 | 19.23 | 19.61 | 421,727 | +0.31(+1.61%) |
Mar 30, 2022 | 19.20 | 19.50 | 18.87 | 19.30 | 477,088 | +0.10(+0.52%) |
Mar 29, 2022 | 19.37 | 19.90 | 18.76 | 19.20 | 574,910 | +0.09(+0.47%) |
Mar 28, 2022 | 18.86 | 19.36 | 18.31 | 19.11 | 397,003 | +0.29(+1.54%) |
Mar 25, 2022 | 19.70 | 20.45 | 18.50 | 18.82 | 591,292 | -0.59(-3.04%) |
Mar 24, 2022 | 19.15 | 19.43 | 18.65 | 19.41 | 237,049 | +0.26(+1.36%) |
Mar 23, 2022 | 19.34 | 19.74 | 18.59 | 19.15 | 319,542 | -0.43(-2.20%) |
Mar 22, 2022 | 19.52 | 20.16 | 19.02 | 19.58 | 429,632 | +0.06(+0.31%) |
Mar 21, 2022 | 20.00 | 20.04 | 18.62 | 19.52 | 452,762 | -0.40(-2.01%) |
Mar 18, 2022 | 18.62 | 20.49 | 18.40 | 19.92 | 1,003,211 | +0.80(+4.18%) |
Mar 17, 2022 | 18.19 | 19.13 | 17.73 | 19.12 | 441,155 | +0.87(+4.77%) |
Mar 16, 2022 | 17.01 | 18.39 | 17.01 | 18.25 | 609,143 | +1.73(+10.47%) |
Mar 15, 2022 | 16.27 | 16.53 | 15.71 | 16.52 | 294,309 | +0.44(+2.74%) |
Mar 14, 2022 | 15.54 | 16.73 | 15.42 | 16.08 | 488,199 | +0.39(+2.49%) |
Mar 11, 2022 | 17.11 | 17.23 | 15.68 | 15.69 | 305,719 | -1.08(-6.44%) |
Mar 10, 2022 | 16.37 | 16.98 | 15.92 | 16.77 | 360,832 | +0.16(+0.96%) |
Mar 09, 2022 | 15.45 | 16.81 | 15.45 | 16.61 | 470,364 | +1.55(+10.29%) |
Mar 08, 2022 | 14.60 | 15.38 | 14.20 | 15.06 | 408,784 | +0.33(+2.24%) |
Mar 07, 2022 | 15.50 | 15.93 | 14.72 | 14.73 | 538,260 | -1.06(-6.71%) |
Mar 04, 2022 | 15.77 | 16.05 | 15.50 | 15.79 | 483,454 | -0.22(-1.37%) |
Mar 03, 2022 | 17.00 | 17.00 | 15.90 | 16.01 | 471,255 | -0.80(-4.76%) |
Mar 02, 2022 | 16.35 | 17.06 | 16.10 | 16.81 | 415,629 | +0.23(+1.39%) |
Mar 01, 2022 | 16.57 | 17.56 | 16.24 | 16.58 | 404,693 | -0.24(-1.43%) |
Feb 28, 2022 | 16.69 | 17.06 | 16.38 | 16.82 | 431,157 | +0.05(+0.30%) |
Feb 25, 2022 | 16.94 | 17.39 | 16.69 | 16.77 | 403,898 | +0.01(+0.06%) |
Feb 24, 2022 | 15.41 | 16.83 | 15.30 | 16.76 | 836,403 | +0.53(+3.27%) |
Feb 23, 2022 | 17.78 | 17.87 | 16.10 | 16.23 | 528,810 | -1.34(-7.63%) |
Feb 22, 2022 | 16.44 | 17.85 | 16.11 | 17.57 | 1,364,123 | +0.86(+5.15%) |
Feb 18, 2022 | 16.71 | 0 | -0.03(-0.18%) | |||
Feb 17, 2022 | 17.36 | 17.48 | 16.54 | 16.74 | 487,683 | -0.90(-5.10%) |
Feb 16, 2022 | 17.63 | 17.79 | 16.94 | 17.64 | 535,362 | +0.31(+1.79%) |
Feb 15, 2022 | 17.12 | 17.64 | 16.88 | 17.33 | 612,998 | +0.89(+5.41%) |
Feb 14, 2022 | 17.54 | 17.98 | 16.32 | 16.44 | 918,223 | -1.08(-6.16%) |
Feb 11, 2022 | 18.30 | 18.57 | 17.22 | 17.52 | 630,897 | -0.60(-3.31%) |
Feb 10, 2022 | 18.90 | 19.49 | 17.98 | 18.12 | 481,198 | -0.79(-4.18%) |
Feb 09, 2022 | 18.54 | 19.25 | 18.21 | 18.91 | 549,841 | +0.91(+5.06%) |
Feb 08, 2022 | 17.76 | 18.34 | 17.25 | 18.00 | 378,357 | -0.20(-1.10%) |
Feb 07, 2022 | 18.35 | 18.71 | 17.89 | 18.20 | 482,742 | +0.01(+0.05%) |
Feb 04, 2022 | 18.22 | 18.61 | 17.77 | 18.19 | 587,579 | +0.05(+0.28%) |
Feb 03, 2022 | 18.99 | 18.04 | 18.14 | 435,949 | -1.25(-6.45%) | |
Feb 02, 2022 | 20.44 | 20.50 | 18.98 | 19.39 | 459,262 | -0.85(-4.20%) |