Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.25 | 17.50 | 16.75 | 16.83 | 28,192 | -0.21(-1.24%) |
Apr 28, 2022 | 15.89 | 17.06 | 15.89 | 17.04 | 27,254 | +0.51(+3.08%) |
Apr 27, 2022 | 16.25 | 16.65 | 16.25 | 16.53 | 26,900 | +0.28(+1.74%) |
Apr 26, 2022 | 17.25 | 17.25 | 16.09 | 16.25 | 47,360 | -0.48(-2.87%) |
Apr 25, 2022 | 17.00 | 17.02 | 15.94 | 16.73 | 69,233 | -0.32(-1.88%) |
Apr 22, 2022 | 17.75 | 17.96 | 17.00 | 17.05 | 87,530 | -0.90(-5.01%) |
Apr 21, 2022 | 19.96 | 20.00 | 17.75 | 17.95 | 107,631 | -1.99(-9.98%) |
Apr 20, 2022 | 20.00 | 20.17 | 19.46 | 19.94 | 21,418 | +0.07(+0.34%) |
Apr 19, 2022 | 20.30 | 20.36 | 19.08 | 19.87 | 38,748 | -0.40(-1.97%) |
Apr 18, 2022 | 19.34 | 20.29 | 19.30 | 20.27 | 57,290 | +0.87(+4.48%) |
Apr 14, 2022 | 19.70 | 19.70 | 19.30 | 19.40 | 21,616 | -0.23(-1.17%) |
Apr 13, 2022 | 19.06 | 19.74 | 19.06 | 19.63 | 28,620 | +0.66(+3.48%) |
Apr 12, 2022 | 18.89 | 19.23 | 18.55 | 18.97 | 37,789 | +0.03(+0.16%) |
Apr 11, 2022 | 19.45 | 19.45 | 18.60 | 18.94 | 29,943 | -0.49(-2.52%) |
Apr 08, 2022 | 19.02 | 19.50 | 18.90 | 19.43 | 24,648 | +0.18(+0.94%) |
Apr 07, 2022 | 18.85 | 19.30 | 18.75 | 19.25 | 37,684 | +0.65(+3.49%) |
Apr 06, 2022 | 18.50 | 18.94 | 18.22 | 18.60 | 67,782 | -0.13(-0.69%) |
Apr 05, 2022 | 18.14 | 19.15 | 18.14 | 18.73 | 23,170 | -0.24(-1.27%) |
Apr 04, 2022 | 19.71 | 19.71 | 18.90 | 18.97 | 25,792 | -0.66(-3.34%) |
Apr 01, 2022 | 19.36 | 20.28 | 19.22 | 19.62 | 43,578 | +0.45(+2.32%) |
Mar 31, 2022 | 19.12 | 19.46 | 19.10 | 19.18 | 42,205 | +0.04(+0.18%) |
Mar 30, 2022 | 19.11 | 19.49 | 19.01 | 19.14 | 23,027 | +0.04(+0.18%) |
Mar 29, 2022 | 18.95 | 19.11 | 18.52 | 19.11 | 32,442 | +0.23(+1.22%) |
Mar 28, 2022 | 19.25 | 20.11 | 18.55 | 18.88 | 30,245 | -0.33(-1.72%) |
Mar 25, 2022 | 20.26 | 20.26 | 19.01 | 19.21 | 75,988 | -1.10(-5.42%) |
Mar 24, 2022 | 18.54 | 20.35 | 18.54 | 20.31 | 96,951 | +0.95(+4.88%) |
Mar 23, 2022 | 19.01 | 19.75 | 19.01 | 19.36 | 25,950 | +0.48(+2.57%) |
Mar 22, 2022 | 19.32 | 19.32 | 18.87 | 18.88 | 34,870 | -0.45(-2.33%) |
Mar 21, 2022 | 18.61 | 19.47 | 18.51 | 19.33 | 42,027 | +0.59(+3.15%) |
Mar 18, 2022 | 18.81 | 18.95 | 18.69 | 18.74 | 54,788 | -0.13(-0.69%) |
Mar 17, 2022 | 19.00 | 19.00 | 17.43 | 18.87 | 61,242 | +0.69(+3.80%) |
Mar 16, 2022 | 18.48 | 19.33 | 17.66 | 18.18 | 28,145 | +0.03(+0.17%) |
Mar 15, 2022 | 17.95 | 18.19 | 17.50 | 18.15 | 73,669 | +0.14(+0.78%) |
Mar 14, 2022 | 19.50 | 19.79 | 17.89 | 18.01 | 100,631 | -0.85(-4.51%) |
Mar 11, 2022 | 19.61 | 19.61 | 18.84 | 18.86 | 59,359 | -0.65(-3.33%) |
Mar 10, 2022 | 18.60 | 19.51 | 18.25 | 19.51 | 44,495 | +0.91(+4.89%) |
Mar 09, 2022 | 18.06 | 19.00 | 18.06 | 18.60 | 51,653 | -0.29(-1.54%) |
Mar 08, 2022 | 19.50 | 20.00 | 18.50 | 18.89 | 101,105 | -0.13(-0.70%) |
Mar 07, 2022 | 19.00 | 19.25 | 18.76 | 19.02 | 76,658 | +0.14(+0.76%) |
Mar 04, 2022 | 19.05 | 19.05 | 18.12 | 18.88 | 62,194 | +0.33(+1.78%) |
Mar 03, 2022 | 18.22 | 18.55 | 17.78 | 18.55 | 105,093 | +0.90(+5.11%) |
Mar 02, 2022 | 15.93 | 17.75 | 15.93 | 17.65 | 48,638 | +0.86(+5.11%) |
Mar 01, 2022 | 17.22 | 17.65 | 16.42 | 16.79 | 48,618 | -0.43(-2.50%) |
Feb 28, 2022 | 16.50 | 17.22 | 16.50 | 17.22 | 39,216 | +0.24(+1.41%) |
Feb 25, 2022 | 16.61 | 16.98 | 16.57 | 16.98 | 38,101 | +0.61(+3.73%) |
Feb 24, 2022 | 16.87 | 16.87 | 16.22 | 16.37 | 32,480 | -0.10(-0.61%) |
Feb 23, 2022 | 16.32 | 16.74 | 16.32 | 16.47 | 35,492 | +0.15(+0.92%) |
Feb 22, 2022 | 16.56 | 16.14 | 16.07 | 16.32 | 44,825 | +0.14(+0.83%) |
Feb 18, 2022 | 16.18 | 0 | -0.13(-0.80%) | |||
Feb 17, 2022 | 17.00 | 17.00 | 16.32 | 16.32 | 57,766 | -0.19(-1.17%) |
Feb 16, 2022 | 16.90 | 17.65 | 16.48 | 16.51 | 77,431 | -0.18(-1.09%) |
Feb 15, 2022 | 16.70 | 17.00 | 16.64 | 16.69 | 67,183 | +0.05(+0.33%) |
Feb 14, 2022 | 16.50 | 16.75 | 16.37 | 16.64 | 119,940 | +0.29(+1.74%) |
Feb 11, 2022 | 16.62 | 16.62 | 15.86 | 16.35 | 62,571 | +0.42(+2.60%) |
Feb 10, 2022 | 15.28 | 16.54 | 15.28 | 15.94 | 106,638 | +0.04(+0.22%) |
Feb 09, 2022 | 15.25 | 15.90 | 15.04 | 15.90 | 58,372 | +0.69(+4.54%) |
Feb 08, 2022 | 15.48 | 15.48 | 14.59 | 15.21 | 68,709 | +0.45(+3.05%) |
Feb 07, 2022 | 14.53 | 14.88 | 14.51 | 14.76 | 16,257 | +0.29(+1.98%) |
Feb 04, 2022 | 14.14 | 14.47 | 14.01 | 14.47 | 12,166 | +0.34(+2.43%) |
Feb 03, 2022 | 14.18 | 14.30 | 14.13 | 15,730 | -0.02(-0.17%) | |
Feb 02, 2022 | 13.82 | 14.23 | 13.78 | 14.15 | 11,646 | +0.15(+1.10%) |