Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.65 | 14.86 | 13.90 | 14.02 | 232,353 | -0.88(-5.91%) |
Apr 28, 2022 | 15.06 | 15.13 | 14.39 | 14.90 | 171,078 | +0.09(+0.61%) |
Apr 27, 2022 | 15.08 | 15.39 | 14.73 | 14.81 | 158,373 | -0.19(-1.27%) |
Apr 26, 2022 | 15.09 | 15.45 | 14.84 | 15.00 | 308,600 | -0.35(-2.25%) |
Apr 25, 2022 | 14.26 | 15.35 | 14.26 | 15.35 | 281,941 | +0.84(+5.75%) |
Apr 22, 2022 | 14.46 | 14.90 | 13.92 | 14.51 | 322,959 | -1.49(-9.31%) |
Apr 21, 2022 | 16.74 | 16.77 | 15.73 | 16.00 | 108,320 | -0.59(-3.56%) |
Apr 20, 2022 | 17.35 | 17.43 | 16.52 | 16.59 | 120,269 | -0.52(-3.04%) |
Apr 19, 2022 | 16.61 | 17.52 | 16.61 | 17.11 | 133,423 | +0.59(+3.57%) |
Apr 18, 2022 | 16.54 | 16.66 | 15.94 | 16.52 | 122,397 | +0.04(+0.24%) |
Apr 14, 2022 | 16.48 | 17.06 | 16.39 | 16.48 | 94,516 | -0.19(-1.14%) |
Apr 13, 2022 | 15.87 | 17.08 | 15.58 | 16.67 | 192,895 | +0.97(+6.18%) |
Apr 12, 2022 | 16.08 | 16.61 | 15.66 | 15.70 | 94,014 | -0.04(-0.25%) |
Apr 11, 2022 | 15.63 | 16.25 | 15.57 | 15.74 | 81,269 | -0.15(-0.94%) |
Apr 08, 2022 | 15.82 | 16.43 | 15.68 | 15.89 | 106,420 | +0.05(+0.32%) |
Apr 07, 2022 | 15.98 | 16.07 | 15.50 | 15.84 | 122,728 | -0.15(-0.94%) |
Apr 06, 2022 | 16.49 | 16.72 | 15.83 | 15.99 | 115,769 | -0.75(-4.48%) |
Apr 05, 2022 | 17.02 | 17.21 | 16.46 | 16.74 | 131,728 | -0.28(-1.65%) |
Apr 04, 2022 | 17.30 | 17.39 | 16.68 | 17.02 | 115,398 | -0.21(-1.22%) |
Apr 01, 2022 | 17.06 | 17.30 | 16.88 | 17.23 | 174,497 | +0.31(+1.83%) |
Mar 31, 2022 | 17.49 | 17.56 | 16.91 | 16.92 | 117,676 | -0.56(-3.20%) |
Mar 30, 2022 | 18.87 | 18.88 | 17.39 | 17.48 | 165,317 | -1.66(-8.67%) |
Mar 29, 2022 | 17.80 | 19.42 | 17.80 | 19.14 | 256,043 | +1.68(+9.62%) |
Mar 28, 2022 | 17.36 | 17.49 | 16.92 | 17.46 | 83,527 | +0.09(+0.52%) |
Mar 25, 2022 | 18.39 | 18.39 | 17.27 | 17.37 | 80,777 | -0.97(-5.29%) |
Mar 24, 2022 | 17.76 | 18.56 | 17.65 | 18.34 | 174,267 | +0.58(+3.27%) |
Mar 23, 2022 | 18.15 | 18.15 | 17.61 | 17.76 | 96,863 | -0.60(-3.27%) |
Mar 22, 2022 | 18.56 | 18.95 | 18.03 | 18.36 | 111,797 | -0.26(-1.40%) |
Mar 21, 2022 | 20.50 | 20.62 | 18.41 | 18.62 | 361,942 | -2.03(-9.83%) |
Mar 18, 2022 | 19.86 | 21.12 | 19.60 | 20.65 | 360,253 | +0.66(+3.30%) |
Mar 17, 2022 | 17.58 | 20.05 | 17.40 | 19.99 | 355,083 | +2.12(+11.86%) |
Mar 16, 2022 | 15.00 | 18.72 | 14.73 | 17.87 | 950,894 | +2.13(+13.53%) |
Mar 15, 2022 | 15.33 | 15.90 | 15.15 | 15.74 | 387,928 | +0.41(+2.67%) |
Mar 14, 2022 | 15.58 | 15.62 | 15.18 | 15.33 | 218,770 | -0.20(-1.29%) |
Mar 11, 2022 | 16.83 | 16.86 | 15.50 | 15.53 | 155,077 | -1.31(-7.78%) |
Mar 10, 2022 | 16.45 | 17.02 | 16.20 | 16.84 | 147,163 | +0.16(+0.96%) |
Mar 09, 2022 | 16.35 | 17.07 | 16.35 | 16.68 | 107,521 | +0.68(+4.25%) |
Mar 08, 2022 | 15.65 | 16.50 | 15.31 | 16.00 | 147,213 | +0.33(+2.11%) |
Mar 07, 2022 | 16.95 | 16.95 | 15.60 | 15.67 | 109,624 | -1.13(-6.73%) |
Mar 04, 2022 | 16.88 | 17.13 | 16.58 | 16.80 | 101,740 | -0.22(-1.29%) |
Mar 03, 2022 | 17.42 | 17.47 | 16.62 | 17.02 | 123,135 | -0.28(-1.62%) |
Mar 02, 2022 | 16.37 | 17.60 | 16.33 | 17.30 | 127,000 | +1.12(+6.92%) |
Mar 01, 2022 | 16.82 | 16.82 | 16.10 | 16.18 | 82,187 | -0.78(-4.60%) |
Feb 28, 2022 | 17.02 | 17.27 | 16.58 | 16.96 | 171,523 | -0.24(-1.40%) |
Feb 25, 2022 | 17.31 | 17.23 | 16.72 | 17.20 | 89,497 | -0.14(-0.81%) |
Feb 24, 2022 | 16.11 | 17.35 | 16.09 | 17.34 | 114,145 | +0.71(+4.27%) |
Feb 23, 2022 | 17.24 | 17.39 | 16.62 | 16.63 | 111,534 | -0.51(-2.98%) |
Feb 22, 2022 | 17.47 | 17.71 | 16.83 | 17.14 | 348,774 | -0.38(-2.17%) |
Feb 18, 2022 | 17.52 | 0 | -0.39(-2.18%) | |||
Feb 17, 2022 | 17.62 | 18.05 | 17.50 | 17.91 | 157,761 | +0.07(+0.39%) |
Feb 16, 2022 | 18.09 | 18.19 | 17.41 | 17.84 | 134,571 | -0.35(-1.92%) |
Feb 15, 2022 | 17.50 | 18.32 | 17.49 | 18.19 | 104,097 | +0.90(+5.21%) |
Feb 14, 2022 | 17.75 | 17.75 | 17.25 | 17.29 | 90,365 | -0.34(-1.93%) |
Feb 11, 2022 | 17.78 | 18.19 | 17.45 | 17.63 | 100,732 | -0.19(-1.07%) |
Feb 10, 2022 | 17.78 | 18.46 | 17.66 | 17.82 | 149,050 | -0.17(-0.94%) |
Feb 09, 2022 | 18.02 | 18.33 | 17.88 | 17.99 | 65,099 | +0.07(+0.39%) |
Feb 08, 2022 | 17.30 | 17.96 | 17.30 | 17.92 | 101,793 | +0.70(+4.07%) |
Feb 07, 2022 | 17.33 | 17.77 | 17.17 | 17.22 | 75,012 | -0.07(-0.40%) |
Feb 04, 2022 | 17.34 | 17.51 | 16.86 | 17.29 | 111,638 | +0.06(+0.35%) |
Feb 03, 2022 | 17.45 | 17.88 | 17.23 | 138,422 | -0.44(-2.49%) | |
Feb 02, 2022 | 18.65 | 18.65 | 17.19 | 17.67 | 179,279 | -0.86(-4.64%) |