Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.87 | 15.97 | 15.50 | 15.53 | 248,391 | -0.48(-2.99%) |
Apr 28, 2022 | 15.84 | 16.08 | 15.66 | 16.01 | 193,308 | +0.39(+2.53%) |
Apr 27, 2022 | 15.67 | 15.94 | 15.53 | 15.61 | 137,427 | -0.03(-0.16%) |
Apr 26, 2022 | 15.98 | 16.03 | 15.64 | 15.64 | 172,450 | -0.43(-2.66%) |
Apr 25, 2022 | 15.84 | 16.10 | 15.75 | 16.07 | 227,901 | -0.02(-0.10%) |
Apr 22, 2022 | 16.48 | 16.49 | 15.97 | 16.08 | 185,816 | -0.40(-2.44%) |
Apr 21, 2022 | 16.89 | 17.09 | 16.40 | 16.49 | 236,688 | -0.28(-1.66%) |
Apr 20, 2022 | 17.09 | 17.15 | 16.72 | 16.77 | 215,437 | -0.18(-1.03%) |
Apr 19, 2022 | 16.67 | 16.97 | 16.59 | 16.94 | 106,435 | +0.29(+1.75%) |
Apr 18, 2022 | 16.65 | 16.77 | 16.51 | 16.65 | 166,385 | -0.02(-0.10%) |
Apr 14, 2022 | 16.94 | 17.01 | 16.67 | 16.67 | 99,239 | -0.20(-1.19%) |
Apr 13, 2022 | 16.78 | 16.96 | 16.71 | 16.87 | 150,232 | +0.12(+0.75%) |
Apr 12, 2022 | 16.91 | 17.08 | 16.67 | 16.74 | 125,525 | +0.01(+0.05%) |
Apr 11, 2022 | 16.99 | 16.99 | 16.72 | 16.73 | 187,679 | -0.32(-1.86%) |
Apr 08, 2022 | 17.15 | 17.22 | 17.01 | 17.05 | 149,117 | -0.14(-0.82%) |
Apr 07, 2022 | 17.09 | 17.26 | 16.94 | 17.19 | 117,126 | +0.06(+0.34%) |
Apr 06, 2022 | 17.32 | 17.38 | 17.10 | 17.13 | 157,960 | -0.41(-2.33%) |
Apr 05, 2022 | 17.72 | 17.72 | 17.46 | 17.54 | 173,977 | -0.20(-1.13%) |
Apr 04, 2022 | 17.60 | 17.76 | 17.58 | 17.74 | 96,509 | +0.17(+0.95%) |
Apr 01, 2022 | 17.57 | 17.59 | 17.41 | 17.57 | 157,183 | +0.07(+0.43%) |
Mar 31, 2022 | 17.69 | 17.74 | 17.50 | 17.50 | 238,072 | -0.13(-0.76%) |
Mar 30, 2022 | 17.74 | 17.81 | 17.60 | 17.63 | 135,239 | -0.15(-0.84%) |
Mar 29, 2022 | 17.73 | 17.87 | 17.61 | 17.78 | 176,394 | +0.20(+1.14%) |
Mar 28, 2022 | 17.50 | 17.62 | 17.37 | 17.58 | 146,926 | +0.07(+0.38%) |
Mar 25, 2022 | 17.59 | 17.67 | 17.47 | 17.52 | 101,516 | -0.09(-0.52%) |
Mar 24, 2022 | 17.63 | 17.67 | 17.42 | 17.61 | 104,845 | +0.04(+0.24%) |
Mar 23, 2022 | 17.36 | 17.77 | 17.31 | 17.57 | 174,235 | +0.03(+0.18%) |
Mar 22, 2022 | 17.23 | 17.61 | 17.22 | 17.53 | 141,388 | +0.31(+1.83%) |
Mar 21, 2022 | 17.44 | 17.50 | 17.10 | 17.22 | 167,748 | -0.17(-1.00%) |
Mar 18, 2022 | 17.26 | 17.45 | 17.11 | 17.39 | 176,117 | +0.16(+0.91%) |
Mar 17, 2022 | 16.75 | 17.25 | 16.75 | 17.24 | 120,951 | +0.36(+2.16%) |
Mar 16, 2022 | 16.54 | 16.91 | 16.53 | 16.87 | 116,675 | +0.52(+3.19%) |
Mar 15, 2022 | 15.99 | 16.39 | 15.99 | 16.35 | 106,082 | +0.37(+2.33%) |
Mar 14, 2022 | 16.21 | 16.40 | 15.90 | 15.98 | 153,088 | -0.26(-1.58%) |
Mar 11, 2022 | 16.50 | 16.64 | 16.23 | 16.23 | 158,588 | -0.21(-1.26%) |
Mar 10, 2022 | 16.37 | 16.55 | 16.28 | 16.44 | 168,264 | -0.06(-0.35%) |
Mar 09, 2022 | 16.51 | 16.73 | 16.46 | 16.50 | 224,121 | +0.31(+1.94%) |
Mar 08, 2022 | 16.49 | 16.65 | 16.14 | 16.18 | 245,690 | -0.32(-1.96%) |
Mar 07, 2022 | 16.71 | 16.89 | 16.37 | 16.51 | 476,277 | -0.24(-1.43%) |
Mar 04, 2022 | 16.85 | 16.88 | 16.60 | 16.75 | 117,484 | -0.22(-1.27%) |
Mar 03, 2022 | 17.25 | 17.25 | 16.91 | 16.96 | 97,403 | -0.15(-0.87%) |
Mar 02, 2022 | 16.86 | 17.14 | 16.86 | 17.11 | 116,516 | +0.31(+1.82%) |
Mar 01, 2022 | 17.01 | 17.11 | 16.77 | 16.81 | 87,398 | -0.26(-1.55%) |
Feb 28, 2022 | 16.95 | 17.19 | 16.76 | 17.07 | 157,440 | +0.02(+0.15%) |
Feb 25, 2022 | 16.64 | 17.09 | 16.82 | 17.05 | 149,696 | +0.41(+2.49%) |
Feb 24, 2022 | 15.61 | 16.68 | 15.41 | 16.63 | 322,150 | +0.36(+2.19%) |
Feb 23, 2022 | 16.60 | 16.69 | 16.25 | 16.28 | 236,293 | -0.28(-1.70%) |
Feb 22, 2022 | 16.86 | 17.10 | 16.48 | 16.56 | 277,245 | -0.48(-2.82%) |
Feb 18, 2022 | 17.04 | 0 | -0.26(-1.48%) | |||
Feb 17, 2022 | 17.53 | 17.57 | 17.26 | 17.29 | 143,625 | -0.40(-2.26%) |
Feb 16, 2022 | 17.58 | 17.73 | 17.45 | 17.69 | 93,536 | +0.07(+0.37%) |
Feb 15, 2022 | 17.46 | 17.66 | 17.41 | 17.63 | 128,759 | +0.31(+1.81%) |
Feb 14, 2022 | 17.47 | 17.51 | 17.17 | 17.32 | 161,312 | -0.16(-0.89%) |
Feb 11, 2022 | 17.83 | 17.92 | 17.40 | 17.47 | 125,391 | -0.39(-2.16%) |
Feb 10, 2022 | 17.87 | 18.14 | 17.77 | 17.86 | 150,641 | -0.19(-1.05%) |
Feb 09, 2022 | 17.82 | 18.09 | 17.82 | 18.05 | 211,810 | +0.26(+1.48%) |
Feb 08, 2022 | 17.68 | 17.81 | 17.56 | 17.78 | 114,583 | +0.11(+0.60%) |
Feb 07, 2022 | 17.87 | 17.92 | 17.66 | 17.68 | 208,537 | -0.18(-1.01%) |
Feb 04, 2022 | 17.83 | 18.00 | 17.69 | 17.86 | 182,676 | +0.00(+0.00%) |
Feb 03, 2022 | 18.20 | 17.85 | 17.86 | 208,580 | -0.61(-3.30%) | |
Feb 02, 2022 | 18.36 | 18.52 | 18.32 | 18.47 | 135,529 | +0.13(+0.72%) |