Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.25 | 16.39 | 15.00 | 15.08 | 622,457 | -0.33(-2.14%) |
Apr 28, 2022 | 15.05 | 15.59 | 14.58 | 15.41 | 493,662 | +0.62(+4.19%) |
Apr 27, 2022 | 15.10 | 15.21 | 14.58 | 14.79 | 312,103 | -0.31(-2.05%) |
Apr 26, 2022 | 15.42 | 15.73 | 15.09 | 15.10 | 266,461 | -0.49(-3.14%) |
Apr 25, 2022 | 14.76 | 15.64 | 14.45 | 15.59 | 332,128 | +0.68(+4.56%) |
Apr 22, 2022 | 15.32 | 15.38 | 14.85 | 14.91 | 200,876 | -0.54(-3.50%) |
Apr 21, 2022 | 15.81 | 15.90 | 15.20 | 15.45 | 340,061 | -0.09(-0.58%) |
Apr 20, 2022 | 15.74 | 16.00 | 15.53 | 15.54 | 183,909 | -0.05(-0.32%) |
Apr 19, 2022 | 15.04 | 15.78 | 15.04 | 15.59 | 225,790 | +0.59(+3.93%) |
Apr 18, 2022 | 14.83 | 15.16 | 14.74 | 15.00 | 205,616 | +0.08(+0.54%) |
Apr 14, 2022 | 15.30 | 15.57 | 14.88 | 14.92 | 220,966 | -0.31(-2.04%) |
Apr 13, 2022 | 14.75 | 15.38 | 14.75 | 15.23 | 205,224 | +0.48(+3.25%) |
Apr 12, 2022 | 14.99 | 15.50 | 14.73 | 14.75 | 281,848 | +0.03(+0.20%) |
Apr 11, 2022 | 14.21 | 14.98 | 14.21 | 14.72 | 406,583 | +0.40(+2.79%) |
Apr 08, 2022 | 14.21 | 14.64 | 14.08 | 14.32 | 363,779 | +0.21(+1.49%) |
Apr 07, 2022 | 14.49 | 14.65 | 13.78 | 14.11 | 451,552 | -0.38(-2.62%) |
Apr 06, 2022 | 14.93 | 14.97 | 14.46 | 14.49 | 387,662 | -0.64(-4.23%) |
Apr 05, 2022 | 15.76 | 15.86 | 14.98 | 15.13 | 411,833 | -0.60(-3.81%) |
Apr 04, 2022 | 15.59 | 15.93 | 15.50 | 15.73 | 335,392 | +0.20(+1.29%) |
Apr 01, 2022 | 15.43 | 15.60 | 15.29 | 15.53 | 240,331 | +0.31(+2.04%) |
Mar 31, 2022 | 15.68 | 15.77 | 15.21 | 15.22 | 517,590 | -0.49(-3.12%) |
Mar 30, 2022 | 16.32 | 16.35 | 15.64 | 15.71 | 322,746 | -0.75(-4.56%) |
Mar 29, 2022 | 16.26 | 16.75 | 16.20 | 16.46 | 285,795 | +0.46(+2.88%) |
Mar 28, 2022 | 15.88 | 16.01 | 15.59 | 16.00 | 320,779 | +0.10(+0.63%) |
Mar 25, 2022 | 16.27 | 16.35 | 15.68 | 15.90 | 332,499 | -0.29(-1.79%) |
Mar 24, 2022 | 15.80 | 16.27 | 15.35 | 16.19 | 519,511 | +0.35(+2.21%) |
Mar 23, 2022 | 16.38 | 16.38 | 15.68 | 15.84 | 571,346 | -0.69(-4.17%) |
Mar 22, 2022 | 16.55 | 16.78 | 16.36 | 16.53 | 301,406 | +0.08(+0.49%) |
Mar 21, 2022 | 17.18 | 17.18 | 16.28 | 16.45 | 352,991 | -0.73(-4.25%) |
Mar 18, 2022 | 16.87 | 17.23 | 16.53 | 17.18 | 422,253 | +0.29(+1.72%) |
Mar 17, 2022 | 16.64 | 16.90 | 16.40 | 16.89 | 191,088 | +0.25(+1.50%) |
Mar 16, 2022 | 16.62 | 16.85 | 16.12 | 16.64 | 267,048 | +0.29(+1.77%) |
Mar 15, 2022 | 15.80 | 16.42 | 15.76 | 16.35 | 250,269 | +0.60(+3.81%) |
Mar 14, 2022 | 16.21 | 16.21 | 15.50 | 15.75 | 298,425 | -0.46(-2.84%) |
Mar 11, 2022 | 16.78 | 16.90 | 16.20 | 16.21 | 269,880 | -0.47(-2.82%) |
Mar 10, 2022 | 16.21 | 16.71 | 16.68 | 186,905 | +0.10(+0.60%) | |
Mar 09, 2022 | 16.61 | 17.03 | 16.55 | 16.58 | 222,634 | +0.39(+2.41%) |
Mar 08, 2022 | 15.71 | 16.65 | 15.53 | 16.19 | 493,259 | +0.51(+3.25%) |
Mar 07, 2022 | 16.81 | 16.97 | 15.67 | 15.68 | 406,374 | -1.17(-6.94%) |
Mar 04, 2022 | 16.56 | 16.87 | 16.33 | 16.85 | 325,939 | +0.07(+0.42%) |
Mar 03, 2022 | 17.38 | 17.50 | 16.63 | 16.78 | 223,354 | -0.40(-2.33%) |
Mar 02, 2022 | 16.68 | 17.37 | 16.66 | 17.18 | 357,497 | +0.66(+4.00%) |
Mar 01, 2022 | 16.23 | 16.75 | 16.23 | 16.52 | 254,907 | +0.15(+0.92%) |
Feb 28, 2022 | 16.23 | 16.47 | 16.04 | 16.37 | 358,463 | -0.06(-0.37%) |
Feb 25, 2022 | 15.66 | 16.46 | 15.71 | 16.43 | 432,263 | +0.82(+5.25%) |
Feb 24, 2022 | 14.51 | 15.64 | 14.38 | 15.61 | 587,234 | +0.52(+3.45%) |
Feb 23, 2022 | 15.67 | 15.85 | 15.01 | 15.09 | 374,456 | -0.46(-2.96%) |
Feb 22, 2022 | 16.00 | 16.14 | 15.41 | 15.55 | 362,289 | -0.64(-3.95%) |
Feb 18, 2022 | 16.19 | 0 | +0.12(+0.75%) | |||
Feb 17, 2022 | 16.69 | 16.69 | 16.03 | 16.07 | 352,806 | -0.76(-4.52%) |
Feb 16, 2022 | 16.88 | 16.99 | 16.59 | 16.83 | 249,966 | -0.09(-0.53%) |
Feb 15, 2022 | 16.71 | 17.02 | 16.69 | 16.92 | 270,923 | +0.44(+2.67%) |
Feb 14, 2022 | 16.50 | 16.80 | 16.37 | 16.48 | 324,470 | -0.04(-0.24%) |
Feb 11, 2022 | 16.81 | 17.04 | 16.42 | 16.52 | 341,693 | -0.20(-1.20%) |
Feb 10, 2022 | 17.10 | 17.58 | 16.61 | 16.72 | 545,851 | -0.86(-4.89%) |
Feb 09, 2022 | 17.36 | 17.73 | 17.31 | 17.58 | 411,835 | +0.43(+2.51%) |
Feb 08, 2022 | 16.99 | 17.24 | 16.81 | 17.15 | 353,651 | +0.15(+0.88%) |
Feb 07, 2022 | 17.14 | 17.41 | 16.82 | 17.00 | 330,792 | +0.01(+0.06%) |
Feb 04, 2022 | 17.91 | 17.95 | 16.89 | 16.99 | 580,154 | -1.12(-6.18%) |
Feb 03, 2022 | 18.20 | 18.11 | 300,007 | -0.26(-1.42%) | ||
Feb 02, 2022 | 18.16 | 18.53 | 18.01 | 18.37 | 407,031 | +0.36(+2.00%) |