Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.76 | 16.87 | 16.13 | 16.23 | 945,362 | -0.45(-2.70%) |
Apr 28, 2022 | 16.76 | 16.76 | 16.25 | 16.68 | 803,394 | -0.04(-0.24%) |
Apr 27, 2022 | 16.53 | 16.76 | 16.20 | 16.72 | 1,280,753 | +0.24(+1.46%) |
Apr 26, 2022 | 16.83 | 16.85 | 16.46 | 16.48 | 955,468 | -0.20(-1.20%) |
Apr 25, 2022 | 16.84 | 16.84 | 16.21 | 16.68 | 1,593,673 | -0.62(-3.58%) |
Apr 22, 2022 | 17.35 | 17.50 | 17.23 | 17.30 | 1,002,982 | -0.17(-0.97%) |
Apr 21, 2022 | 18.07 | 17.39 | 17.47 | 1,164,169 | -0.57(-3.16%) | |
Apr 20, 2022 | 17.92 | 18.06 | 17.71 | 18.04 | 860,352 | +0.18(+1.01%) |
Apr 19, 2022 | 17.90 | 17.98 | 17.57 | 17.86 | 1,225,556 | -1.48(-7.65%) |
Apr 18, 2022 | 19.74 | 19.81 | 19.14 | 19.34 | 1,318,027 | -0.31(-1.58%) |
Apr 14, 2022 | 19.31 | 19.66 | 19.08 | 19.65 | 1,006,935 | +0.37(+1.92%) |
Apr 13, 2022 | 19.26 | 19.46 | 18.95 | 19.28 | 1,185,082 | +0.19(+1.00%) |
Apr 12, 2022 | 19.19 | 19.52 | 19.01 | 19.09 | 840,348 | +0.27(+1.43%) |
Apr 11, 2022 | 19.13 | 19.14 | 18.78 | 18.82 | 886,449 | -0.31(-1.62%) |
Apr 08, 2022 | 19.27 | 19.35 | 19.04 | 19.13 | 1,027,873 | -0.05(-0.26%) |
Apr 07, 2022 | 18.93 | 19.20 | 18.73 | 19.18 | 778,842 | +0.23(+1.21%) |
Apr 06, 2022 | 19.47 | 19.59 | 18.93 | 18.95 | 1,044,573 | -0.36(-1.86%) |
Apr 05, 2022 | 19.12 | 19.49 | 19.12 | 19.31 | 1,144,529 | +0.30(+1.58%) |
Apr 04, 2022 | 18.96 | 19.35 | 18.86 | 19.01 | 737,636 | +0.08(+0.42%) |
Apr 01, 2022 | 18.79 | 19.08 | 18.62 | 18.93 | 1,456,944 | +0.33(+1.77%) |
Mar 31, 2022 | 18.53 | 18.75 | 18.42 | 18.60 | 1,278,063 | -0.22(-1.17%) |
Mar 30, 2022 | 18.68 | 18.97 | 18.63 | 18.82 | 827,919 | +0.21(+1.13%) |
Mar 29, 2022 | 18.19 | 18.64 | 18.12 | 18.61 | 1,419,045 | +0.08(+0.43%) |
Mar 28, 2022 | 18.68 | 18.82 | 18.34 | 18.53 | 1,160,833 | -0.48(-2.52%) |
Mar 25, 2022 | 18.68 | 19.10 | 18.63 | 19.01 | 1,047,473 | +0.26(+1.39%) |
Mar 24, 2022 | 18.66 | 18.75 | 18.34 | 18.75 | 1,136,922 | +0.09(+0.48%) |
Mar 23, 2022 | 18.21 | 19.13 | 18.12 | 18.66 | 2,529,784 | +0.81(+4.54%) |
Mar 22, 2022 | 18.05 | 18.05 | 17.65 | 17.85 | 791,903 | -0.13(-0.72%) |
Mar 21, 2022 | 17.44 | 18.09 | 17.44 | 17.98 | 1,204,137 | +0.81(+4.72%) |
Mar 18, 2022 | 17.44 | 17.45 | 17.04 | 17.17 | 1,319,120 | -0.34(-1.94%) |
Mar 17, 2022 | 16.99 | 17.52 | 16.95 | 17.51 | 1,484,503 | +0.85(+5.10%) |
Mar 16, 2022 | 16.75 | 16.98 | 16.38 | 16.66 | 1,219,034 | -0.01(-0.06%) |
Mar 15, 2022 | 16.34 | 16.72 | 15.95 | 16.67 | 1,600,552 | -0.22(-1.30%) |
Mar 14, 2022 | 17.66 | 17.72 | 16.79 | 16.89 | 2,205,021 | -0.93(-5.22%) |
Mar 11, 2022 | 17.48 | 17.99 | 17.43 | 17.82 | 1,687,490 | +0.16(+0.91%) |
Mar 10, 2022 | 17.63 | 17.91 | 17.53 | 17.66 | 2,253,040 | +0.10(+0.57%) |
Mar 09, 2022 | 17.51 | 17.85 | 17.28 | 17.56 | 1,428,431 | -0.46(-2.55%) |
Mar 08, 2022 | 18.24 | 18.40 | 17.43 | 18.02 | 2,455,973 | +0.13(+0.73%) |
Mar 07, 2022 | 17.57 | 17.90 | 17.49 | 17.89 | 2,392,200 | +0.37(+2.11%) |
Mar 04, 2022 | 17.15 | 17.54 | 17.04 | 17.52 | 1,708,548 | +0.41(+2.40%) |
Mar 03, 2022 | 16.55 | 17.16 | 16.45 | 17.11 | 1,012,894 | +0.47(+2.82%) |
Mar 02, 2022 | 16.67 | 17.21 | 16.37 | 16.64 | 1,526,942 | +0.07(+0.42%) |
Mar 01, 2022 | 16.45 | 17.14 | 16.35 | 16.57 | 1,540,502 | +0.40(+2.47%) |
Feb 28, 2022 | 15.48 | 16.19 | 15.48 | 16.17 | 1,558,513 | +0.54(+3.45%) |
Feb 25, 2022 | 15.57 | 15.65 | 15.41 | 15.63 | 991,014 | +0.06(+0.39%) |
Feb 24, 2022 | 15.70 | 15.90 | 15.34 | 15.57 | 1,441,185 | -0.03(-0.19%) |
Feb 23, 2022 | 15.51 | 15.74 | 15.36 | 15.60 | 984,863 | +0.19(+1.23%) |
Feb 22, 2022 | 15.52 | 15.68 | 15.27 | 15.41 | 2,027,389 | +0.25(+1.65%) |
Feb 18, 2022 | 15.16 | 0 | -0.17(-1.11%) | |||
Feb 17, 2022 | 15.36 | 15.40 | 15.13 | 15.33 | 769,266 | +0.01(+0.07%) |
Feb 16, 2022 | 14.89 | 15.45 | 14.82 | 15.32 | 2,851,161 | +0.53(+3.58%) |
Feb 15, 2022 | 14.66 | 14.81 | 14.55 | 14.79 | 1,801,358 | -0.11(-0.74%) |
Feb 14, 2022 | 15.10 | 15.11 | 14.75 | 14.90 | 911,516 | -0.22(-1.46%) |
Feb 11, 2022 | 14.65 | 15.16 | 14.62 | 15.12 | 1,760,141 | +0.54(+3.70%) |
Feb 10, 2022 | 14.59 | 15.04 | 14.55 | 14.58 | 1,501,870 | -0.11(-0.75%) |
Feb 09, 2022 | 14.80 | 14.86 | 14.65 | 14.69 | 516,737 | +0.01(+0.07%) |
Feb 08, 2022 | 14.73 | 14.85 | 14.60 | 14.68 | 893,477 | -0.15(-1.01%) |
Feb 07, 2022 | 14.72 | 14.88 | 14.56 | 14.83 | 781,492 | +0.10(+0.68%) |
Feb 04, 2022 | 14.59 | 14.88 | 14.40 | 14.73 | 987,273 | +0.33(+2.29%) |
Feb 03, 2022 | 14.71 | 14.40 | 1,171,419 | -0.30(-2.04%) | ||
Feb 02, 2022 | 14.64 | 14.81 | 14.57 | 14.70 | 446,934 | -0.02(-0.14%) |