Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.44 | 18.31 | 16.78 | 18.30 | 119,522 | +1.32(+7.80%) |
Apr 28, 2022 | 17.90 | 18.17 | 16.76 | 16.97 | 396,725 | -1.72(-9.22%) |
Apr 27, 2022 | 18.65 | 18.88 | 17.98 | 18.70 | 85,720 | +0.04(+0.20%) |
Apr 26, 2022 | 17.68 | 18.66 | 17.68 | 18.66 | 28,826 | +1.31(+7.57%) |
Apr 25, 2022 | 18.23 | 18.29 | 17.32 | 17.34 | 70,879 | -0.69(-3.85%) |
Apr 22, 2022 | 16.95 | 18.04 | 16.95 | 18.04 | 33,330 | +1.06(+6.22%) |
Apr 21, 2022 | 15.88 | 17.16 | 15.74 | 16.98 | 30,099 | +0.73(+4.48%) |
Apr 20, 2022 | 15.63 | 16.32 | 15.63 | 16.25 | 8,731 | +0.26(+1.61%) |
Apr 19, 2022 | 16.74 | 16.74 | 15.92 | 16.00 | 19,842 | -0.76(-4.55%) |
Apr 18, 2022 | 17.02 | 17.02 | 16.46 | 16.76 | 13,998 | +0.04(+0.26%) |
Apr 14, 2022 | 16.11 | 16.75 | 16.11 | 16.72 | 189,015 | +0.79(+4.96%) |
Apr 13, 2022 | 16.36 | 16.36 | 15.75 | 15.93 | 115,851 | -0.54(-3.29%) |
Apr 12, 2022 | 15.83 | 16.64 | 15.61 | 16.47 | 34,758 | +0.07(+0.41%) |
Apr 11, 2022 | 15.93 | 16.40 | 15.93 | 16.40 | 291,093 | +0.86(+5.51%) |
Apr 08, 2022 | 15.23 | 15.57 | 15.17 | 15.54 | 18,044 | +0.49(+3.28%) |
Apr 07, 2022 | 15.21 | 15.43 | 14.86 | 15.05 | 14,945 | -0.12(-0.80%) |
Apr 06, 2022 | 14.96 | 15.37 | 14.79 | 15.17 | 227,936 | +0.89(+6.20%) |
Apr 05, 2022 | 13.71 | 14.36 | 13.71 | 14.29 | 15,113 | +0.60(+4.36%) |
Apr 04, 2022 | 14.20 | 14.20 | 13.65 | 13.69 | 13,870 | -0.62(-4.30%) |
Apr 01, 2022 | 14.11 | 14.58 | 14.09 | 14.31 | 10,814 | +0.11(+0.80%) |
Mar 31, 2022 | 13.71 | 14.19 | 13.71 | 14.19 | 9,634 | +0.39(+2.83%) |
Mar 30, 2022 | 13.50 | 13.86 | 13.45 | 13.80 | 34,168 | +0.34(+2.55%) |
Mar 29, 2022 | 13.67 | 13.84 | 13.36 | 13.46 | 15,753 | -0.51(-3.65%) |
Mar 28, 2022 | 14.28 | 14.43 | 13.96 | 13.97 | 25,527 | -0.38(-2.62%) |
Mar 25, 2022 | 14.23 | 14.59 | 14.19 | 14.35 | 15,765 | +0.14(+1.01%) |
Mar 24, 2022 | 14.97 | 14.97 | 14.20 | 14.20 | 12,696 | -0.79(-5.27%) |
Mar 23, 2022 | 15.04 | 15.14 | 14.66 | 14.99 | 33,105 | +0.31(+2.14%) |
Mar 22, 2022 | 15.22 | 15.22 | 14.50 | 14.68 | 32,323 | -0.56(-3.69%) |
Mar 21, 2022 | 15.18 | 15.62 | 15.04 | 15.24 | 25,757 | +0.09(+0.61%) |
Mar 18, 2022 | 16.01 | 16.05 | 15.14 | 15.15 | 22,535 | -0.82(-5.11%) |
Mar 17, 2022 | 16.51 | 16.52 | 15.89 | 15.96 | 25,356 | -0.32(-1.99%) |
Mar 16, 2022 | 17.00 | 17.41 | 16.29 | 16.29 | 40,601 | -1.30(-7.41%) |
Mar 15, 2022 | 18.49 | 18.63 | 17.49 | 17.59 | 106,546 | -1.16(-6.19%) |
Mar 14, 2022 | 18.07 | 18.87 | 17.82 | 18.75 | 29,317 | +0.85(+4.73%) |
Mar 11, 2022 | 16.76 | 17.91 | 16.76 | 17.91 | 19,758 | +0.80(+4.67%) |
Mar 10, 2022 | 17.05 | 17.63 | 17.05 | 17.11 | 36,329 | +0.51(+3.10%) |
Mar 09, 2022 | 17.22 | 17.29 | 16.46 | 16.59 | 55,552 | -1.46(-8.07%) |
Mar 08, 2022 | 17.97 | 18.60 | 17.03 | 18.05 | 29,330 | +0.06(+0.32%) |
Mar 07, 2022 | 16.80 | 18.00 | 16.70 | 17.99 | 34,239 | +1.29(+7.71%) |
Mar 04, 2022 | 16.38 | 16.90 | 16.13 | 16.70 | 21,748 | +0.61(+3.79%) |
Mar 03, 2022 | 15.57 | 16.24 | 15.52 | 16.09 | 19,191 | +0.46(+2.96%) |
Mar 02, 2022 | 16.13 | 16.31 | 15.49 | 15.63 | 21,783 | -0.56(-3.47%) |
Mar 01, 2022 | 15.93 | 16.41 | 15.61 | 16.19 | 36,429 | +0.39(+2.47%) |
Feb 28, 2022 | 16.09 | 16.21 | 15.75 | 15.80 | 28,284 | -0.07(-0.42%) |
Feb 25, 2022 | 16.10 | 16.14 | 15.84 | 15.87 | 84,288 | -0.36(-2.20%) |
Feb 24, 2022 | 19.06 | 19.06 | 16.20 | 16.23 | 54,406 | -1.44(-8.16%) |
Feb 23, 2022 | 16.40 | 17.71 | 16.38 | 17.67 | 23,447 | +0.75(+4.45%) |
Feb 22, 2022 | 16.97 | 17.35 | 16.28 | 16.92 | 139,429 | +0.41(+2.48%) |
Feb 18, 2022 | 16.51 | 0 | +0.47(+2.91%) | |||
Feb 17, 2022 | 15.36 | 16.09 | 15.36 | 16.04 | 28,378 | +0.96(+6.38%) |
Feb 16, 2022 | 15.32 | 15.56 | 14.97 | 15.08 | 26,825 | +0.09(+0.57%) |
Feb 15, 2022 | 15.29 | 15.46 | 14.95 | 14.99 | 79,799 | -0.93(-5.86%) |
Feb 14, 2022 | 16.06 | 16.15 | 15.56 | 15.93 | 126,076 | +0.10(+0.64%) |
Feb 11, 2022 | 15.00 | 15.97 | 14.75 | 15.82 | 106,606 | +0.92(+6.15%) |
Feb 10, 2022 | 14.90 | 15.00 | 14.26 | 14.91 | 93,835 | +0.71(+5.03%) |
Feb 09, 2022 | 14.50 | 14.65 | 14.19 | 14.19 | 21,085 | -0.78(-5.21%) |
Feb 08, 2022 | 15.34 | 15.50 | 14.89 | 14.97 | 3,810 | -0.32(-2.12%) |
Feb 07, 2022 | 15.11 | 15.45 | 14.85 | 15.30 | 18,338 | +0.22(+1.45%) |
Feb 04, 2022 | 15.55 | 15.63 | 14.78 | 15.08 | 40,559 | -0.25(-1.61%) |
Feb 03, 2022 | 15.05 | 15.39 | 15.33 | 26,367 | +1.22(+8.64%) | |
Feb 02, 2022 | 14.03 | 14.43 | 13.93 | 14.11 | 18,649 | -0.45(-3.11%) |