Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.64 | 17.16 | 15.79 | 15.85 | 137,546 | -0.91(-5.42%) |
Apr 28, 2022 | 16.44 | 17.02 | 15.91 | 16.76 | 172,603 | +0.72(+4.50%) |
Apr 27, 2022 | 15.95 | 16.36 | 15.42 | 16.04 | 329,376 | +0.24(+1.50%) |
Apr 26, 2022 | 16.57 | 16.75 | 15.71 | 15.80 | 384,888 | -1.09(-6.43%) |
Apr 25, 2022 | 16.34 | 17.00 | 16.00 | 16.89 | 166,210 | +0.30(+1.79%) |
Apr 22, 2022 | 16.97 | 17.41 | 16.49 | 16.59 | 143,309 | -0.61(-3.56%) |
Apr 21, 2022 | 18.54 | 18.67 | 17.09 | 17.20 | 436,292 | -0.44(-2.52%) |
Apr 20, 2022 | 17.90 | 18.17 | 17.48 | 17.65 | 142,043 | -0.14(-0.78%) |
Apr 19, 2022 | 16.84 | 17.87 | 16.84 | 17.79 | 423,079 | +1.05(+6.25%) |
Apr 18, 2022 | 17.09 | 17.22 | 16.49 | 16.74 | 119,662 | -0.39(-2.25%) |
Apr 14, 2022 | 17.01 | 17.62 | 16.96 | 17.12 | 244,700 | +0.19(+1.11%) |
Apr 13, 2022 | 15.78 | 16.98 | 15.77 | 16.94 | 223,406 | +1.65(+10.79%) |
Apr 12, 2022 | 15.51 | 15.88 | 15.17 | 15.29 | 214,045 | +0.15(+0.98%) |
Apr 11, 2022 | 15.15 | 15.75 | 14.86 | 15.14 | 125,486 | -0.09(-0.58%) |
Apr 08, 2022 | 15.61 | 15.65 | 15.01 | 15.23 | 107,783 | -0.42(-2.71%) |
Apr 07, 2022 | 16.09 | 16.09 | 14.88 | 15.65 | 511,103 | -0.28(-1.74%) |
Apr 06, 2022 | 16.73 | 16.73 | 15.60 | 15.93 | 233,254 | -1.16(-6.76%) |
Apr 05, 2022 | 17.92 | 18.15 | 16.97 | 17.08 | 122,968 | -0.75(-4.21%) |
Apr 04, 2022 | 17.74 | 17.90 | 17.34 | 17.83 | 104,828 | +0.23(+1.29%) |
Apr 01, 2022 | 17.94 | 18.06 | 17.44 | 17.61 | 106,034 | -0.07(-0.39%) |
Mar 31, 2022 | 17.72 | 18.12 | 17.61 | 17.68 | 100,005 | +0.00(+0.00%) |
Mar 30, 2022 | 17.78 | 18.16 | 17.59 | 17.68 | 137,040 | -0.51(-2.82%) |
Mar 29, 2022 | 17.76 | 18.38 | 17.76 | 18.19 | 247,845 | +1.25(+7.40%) |
Mar 28, 2022 | 17.00 | 17.04 | 16.43 | 16.94 | 63,414 | +0.15(+0.88%) |
Mar 25, 2022 | 16.91 | 17.15 | 16.52 | 16.79 | 89,180 | -0.10(-0.58%) |
Mar 24, 2022 | 16.35 | 16.93 | 16.10 | 16.89 | 133,478 | +0.64(+3.95%) |
Mar 23, 2022 | 16.65 | 16.78 | 16.16 | 16.24 | 305,925 | -0.59(-3.52%) |
Mar 22, 2022 | 16.30 | 17.06 | 16.30 | 16.84 | 162,672 | +0.59(+3.65%) |
Mar 21, 2022 | 16.51 | 16.70 | 15.96 | 16.24 | 262,288 | -0.71(-4.19%) |
Mar 18, 2022 | 16.18 | 17.03 | 16.01 | 16.96 | 203,312 | +0.55(+3.37%) |
Mar 17, 2022 | 16.04 | 16.50 | 15.68 | 16.40 | 180,472 | -0.11(-0.66%) |
Mar 16, 2022 | 15.51 | 16.55 | 15.42 | 16.51 | 304,863 | +1.67(+11.24%) |
Mar 15, 2022 | 14.56 | 14.98 | 14.13 | 14.84 | 148,950 | +1.13(+8.21%) |
Mar 14, 2022 | 14.54 | 14.67 | 13.52 | 13.72 | 310,435 | -0.67(-4.67%) |
Mar 11, 2022 | 15.25 | 15.32 | 14.20 | 14.39 | 354,577 | -0.35(-2.35%) |
Mar 10, 2022 | 14.42 | 14.73 | 162,129 | +0.03(+0.20%) | ||
Mar 09, 2022 | 14.59 | 15.11 | 14.53 | 14.70 | 282,278 | +1.24(+9.24%) |
Mar 08, 2022 | 12.85 | 14.24 | 12.36 | 13.46 | 642,526 | +0.83(+6.57%) |
Mar 07, 2022 | 15.38 | 15.39 | 12.50 | 12.63 | 625,860 | -2.77(-17.96%) |
Mar 04, 2022 | 17.16 | 17.16 | 15.07 | 15.40 | 460,188 | -1.31(-7.86%) |
Mar 03, 2022 | 18.35 | 18.35 | 16.56 | 16.71 | 168,380 | -1.07(-6.00%) |
Mar 02, 2022 | 17.19 | 17.98 | 17.19 | 17.78 | 190,522 | +1.05(+6.26%) |
Mar 01, 2022 | 18.01 | 18.01 | 16.49 | 16.73 | 299,384 | -1.49(-8.18%) |
Feb 28, 2022 | 18.27 | 18.68 | 17.68 | 18.22 | 201,211 | -0.67(-3.55%) |
Feb 25, 2022 | 18.53 | 18.96 | 18.14 | 18.89 | 240,850 | +0.53(+2.91%) |
Feb 24, 2022 | 16.44 | 18.40 | 16.19 | 18.36 | 386,484 | +0.48(+2.71%) |
Feb 23, 2022 | 19.68 | 19.85 | 17.87 | 17.87 | 192,904 | -1.14(-5.97%) |
Feb 22, 2022 | 19.55 | 19.91 | 18.57 | 19.01 | 277,696 | -0.88(-4.42%) |
Feb 18, 2022 | 19.89 | 0 | -0.56(-2.73%) | |||
Feb 17, 2022 | 21.13 | 21.23 | 20.24 | 20.45 | 198,550 | -1.08(-5.03%) |
Feb 16, 2022 | 21.21 | 21.83 | 20.99 | 21.53 | 262,477 | +0.31(+1.44%) |
Feb 15, 2022 | 20.43 | 21.38 | 20.21 | 21.22 | 439,958 | +1.77(+9.09%) |
Feb 14, 2022 | 19.63 | 20.38 | 19.22 | 19.45 | 129,132 | -0.11(-0.59%) |
Feb 11, 2022 | 21.04 | 21.39 | 19.27 | 19.57 | 369,759 | -1.00(-4.87%) |
Feb 10, 2022 | 20.41 | 21.53 | 20.12 | 20.57 | 498,319 | -0.17(-0.81%) |
Feb 09, 2022 | 20.34 | 20.80 | 20.29 | 20.74 | 405,069 | +1.00(+5.05%) |
Feb 08, 2022 | 19.02 | 19.75 | 18.67 | 19.74 | 145,798 | +1.10(+5.88%) |
Feb 07, 2022 | 17.71 | 18.92 | 17.71 | 18.64 | 130,676 | +0.94(+5.30%) |
Feb 04, 2022 | 17.58 | 17.97 | 17.14 | 17.71 | 81,421 | +0.17(+0.96%) |
Feb 03, 2022 | 17.43 | 18.14 | 17.54 | 79,084 | -0.54(-3.00%) | |
Feb 02, 2022 | 18.51 | 18.58 | 17.78 | 18.08 | 96,054 | -0.35(-1.88%) |