Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.14 | 18.29 | 17.64 | 17.66 | 263,868 | -0.28(-1.56%) |
Apr 28, 2022 | 17.70 | 17.96 | 17.35 | 17.94 | 315,646 | +0.34(+1.93%) |
Apr 27, 2022 | 17.63 | 17.90 | 17.51 | 17.60 | 395,418 | +0.03(+0.17%) |
Apr 26, 2022 | 18.00 | 18.10 | 17.50 | 17.57 | 440,463 | -0.32(-1.79%) |
Apr 25, 2022 | 18.01 | 18.30 | 17.21 | 17.89 | 520,521 | -0.90(-4.79%) |
Apr 22, 2022 | 19.20 | 19.54 | 18.69 | 18.79 | 320,702 | -0.86(-4.38%) |
Apr 21, 2022 | 20.58 | 20.60 | 19.29 | 19.65 | 395,003 | -1.16(-5.57%) |
Apr 20, 2022 | 20.56 | 20.84 | 20.27 | 20.81 | 159,337 | +0.26(+1.27%) |
Apr 19, 2022 | 21.26 | 21.26 | 20.34 | 20.55 | 312,997 | -0.79(-3.70%) |
Apr 18, 2022 | 21.75 | 22.22 | 21.33 | 21.34 | 467,876 | -0.15(-0.70%) |
Apr 14, 2022 | 20.25 | 21.51 | 20.17 | 21.49 | 894,704 | +1.32(+6.54%) |
Apr 13, 2022 | 19.60 | 20.23 | 19.45 | 20.17 | 438,445 | +0.85(+4.40%) |
Apr 12, 2022 | 19.30 | 19.82 | 19.04 | 19.32 | 557,041 | +0.11(+0.57%) |
Apr 11, 2022 | 19.77 | 19.77 | 18.73 | 19.21 | 334,029 | -0.07(-0.36%) |
Apr 08, 2022 | 18.94 | 19.30 | 18.93 | 19.28 | 380,931 | +0.37(+1.96%) |
Apr 07, 2022 | 18.52 | 19.00 | 18.49 | 18.91 | 323,530 | +0.39(+2.11%) |
Apr 06, 2022 | 18.52 | 18.63 | 18.23 | 18.52 | 210,996 | +0.08(+0.43%) |
Apr 05, 2022 | 18.87 | 19.20 | 18.29 | 18.44 | 232,238 | -0.47(-2.49%) |
Apr 04, 2022 | 19.20 | 19.24 | 18.56 | 18.91 | 231,407 | -0.07(-0.37%) |
Apr 01, 2022 | 18.49 | 19.02 | 18.30 | 18.98 | 240,246 | +0.48(+2.59%) |
Mar 31, 2022 | 18.43 | 18.86 | 18.43 | 18.50 | 258,289 | +0.04(+0.22%) |
Mar 30, 2022 | 18.45 | 18.91 | 18.41 | 18.46 | 247,888 | +0.03(+0.16%) |
Mar 29, 2022 | 17.86 | 18.44 | 17.64 | 18.43 | 255,035 | +0.13(+0.71%) |
Mar 28, 2022 | 18.75 | 18.82 | 18.20 | 18.30 | 380,317 | -0.81(-4.24%) |
Mar 25, 2022 | 19.27 | 19.29 | 18.88 | 19.11 | 171,303 | -0.12(-0.62%) |
Mar 24, 2022 | 19.84 | 19.90 | 18.98 | 19.23 | 576,644 | -0.41(-2.09%) |
Mar 23, 2022 | 19.27 | 19.67 | 19.02 | 19.64 | 366,199 | +0.47(+2.45%) |
Mar 22, 2022 | 19.45 | 19.50 | 18.89 | 19.17 | 327,118 | -0.24(-1.24%) |
Mar 21, 2022 | 19.12 | 19.72 | 19.09 | 19.41 | 339,359 | +0.43(+2.27%) |
Mar 18, 2022 | 18.68 | 19.08 | 18.32 | 18.98 | 751,190 | +0.23(+1.23%) |
Mar 17, 2022 | 18.36 | 18.96 | 18.33 | 18.75 | 390,028 | +0.65(+3.59%) |
Mar 16, 2022 | 18.24 | 18.34 | 17.52 | 18.10 | 338,529 | -0.14(-0.77%) |
Mar 15, 2022 | 17.07 | 18.50 | 17.04 | 18.24 | 632,117 | +0.70(+3.99%) |
Mar 14, 2022 | 18.00 | 18.06 | 17.41 | 17.54 | 612,027 | -0.72(-3.94%) |
Mar 11, 2022 | 18.10 | 18.49 | 18.00 | 18.26 | 353,173 | -0.25(-1.35%) |
Mar 10, 2022 | 18.85 | 18.44 | 18.51 | 382,797 | -0.23(-1.23%) | |
Mar 09, 2022 | 17.95 | 18.77 | 17.82 | 18.74 | 834,810 | +0.08(+0.43%) |
Mar 08, 2022 | 18.47 | 19.43 | 18.26 | 18.66 | 1,137,364 | +0.34(+1.86%) |
Mar 07, 2022 | 18.19 | 18.83 | 17.90 | 18.32 | 651,826 | +0.18(+0.99%) |
Mar 04, 2022 | 18.00 | 18.33 | 17.95 | 18.14 | 523,110 | +0.19(+1.06%) |
Mar 03, 2022 | 17.81 | 17.99 | 17.50 | 17.95 | 219,009 | +0.05(+0.28%) |
Mar 02, 2022 | 17.86 | 17.99 | 17.59 | 17.90 | 321,909 | -0.14(-0.78%) |
Mar 01, 2022 | 17.44 | 18.12 | 17.44 | 18.04 | 613,367 | +0.74(+4.28%) |
Feb 28, 2022 | 16.98 | 17.39 | 16.62 | 17.30 | 499,113 | +0.65(+3.90%) |
Feb 25, 2022 | 16.32 | 16.71 | 16.14 | 16.65 | 263,082 | +0.12(+0.73%) |
Feb 24, 2022 | 17.42 | 17.42 | 16.19 | 16.53 | 484,789 | -0.42(-2.48%) |
Feb 23, 2022 | 16.57 | 17.09 | 16.49 | 16.95 | 467,202 | +0.40(+2.42%) |
Feb 22, 2022 | 16.98 | 17.13 | 16.43 | 16.55 | 190,321 | -0.31(-1.84%) |
Feb 18, 2022 | 16.86 | 0 | -0.34(-1.98%) | |||
Feb 17, 2022 | 16.91 | 17.39 | 16.78 | 17.20 | 370,631 | +0.57(+3.43%) |
Feb 16, 2022 | 16.16 | 16.73 | 16.16 | 16.63 | 260,438 | +0.57(+3.55%) |
Feb 15, 2022 | 15.79 | 16.18 | 15.57 | 16.06 | 359,476 | -0.27(-1.65%) |
Feb 14, 2022 | 16.33 | 16.61 | 16.10 | 16.33 | 377,618 | +0.13(+0.80%) |
Feb 11, 2022 | 15.41 | 16.33 | 15.41 | 16.20 | 648,212 | +0.79(+5.13%) |
Feb 10, 2022 | 15.73 | 16.09 | 15.34 | 15.41 | 272,857 | -0.47(-2.96%) |
Feb 09, 2022 | 16.03 | 16.09 | 15.72 | 15.88 | 217,901 | -0.12(-0.75%) |
Feb 08, 2022 | 15.71 | 16.02 | 15.68 | 16.00 | 185,533 | +0.15(+0.95%) |
Feb 07, 2022 | 15.30 | 15.92 | 15.30 | 15.85 | 214,475 | +0.66(+4.34%) |
Feb 04, 2022 | 15.10 | 15.43 | 15.08 | 15.19 | 170,296 | +0.02(+0.13%) |
Feb 03, 2022 | 15.53 | 15.14 | 15.17 | 226,724 | -0.56(-3.56%) | |
Feb 02, 2022 | 16.14 | 16.26 | 15.71 | 15.73 | 199,263 | -0.31(-1.93%) |