Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.18 | 17.40 | 16.79 | 16.90 | 418,275 | -0.38(-2.19%) |
Apr 28, 2022 | 16.80 | 17.29 | 16.78 | 17.28 | 316,626 | +0.57(+3.43%) |
Apr 27, 2022 | 16.47 | 16.76 | 16.39 | 16.71 | 584,788 | +0.21(+1.30%) |
Apr 26, 2022 | 16.89 | 16.95 | 16.45 | 16.49 | 577,684 | -0.34(-2.02%) |
Apr 25, 2022 | 16.58 | 16.83 | 16.31 | 16.83 | 789,400 | +0.34(+2.06%) |
Apr 22, 2022 | 16.61 | 16.81 | 16.47 | 16.49 | 662,439 | -0.21(-1.28%) |
Apr 21, 2022 | 16.86 | 16.96 | 16.60 | 16.71 | 699,547 | -0.02(-0.12%) |
Apr 20, 2022 | 16.19 | 17.31 | 15.99 | 16.73 | 1,089,314 | +0.78(+4.88%) |
Apr 19, 2022 | 15.64 | 15.98 | 15.50 | 15.95 | 637,143 | +0.44(+2.82%) |
Apr 18, 2022 | 15.46 | 15.66 | 15.35 | 15.51 | 621,273 | +0.08(+0.50%) |
Apr 14, 2022 | 15.83 | 15.92 | 15.33 | 15.43 | 493,555 | -0.47(-2.94%) |
Apr 13, 2022 | 15.70 | 16.00 | 15.57 | 15.90 | 556,546 | +0.39(+2.51%) |
Apr 12, 2022 | 15.66 | 16.01 | 15.45 | 15.51 | 583,971 | -0.15(-0.93%) |
Apr 11, 2022 | 15.58 | 15.79 | 15.48 | 15.66 | 1,040,734 | +0.18(+1.13%) |
Apr 08, 2022 | 15.88 | 15.91 | 15.43 | 15.48 | 882,271 | -0.45(-2.81%) |
Apr 07, 2022 | 15.84 | 16.05 | 15.61 | 15.93 | 1,326,541 | +0.15(+0.92%) |
Apr 06, 2022 | 16.18 | 16.18 | 15.66 | 15.78 | 802,473 | -0.26(-1.64%) |
Apr 05, 2022 | 16.62 | 16.79 | 15.94 | 16.05 | 785,552 | -0.51(-3.06%) |
Apr 04, 2022 | 16.54 | 16.70 | 16.28 | 16.55 | 713,656 | +0.01(+0.06%) |
Apr 01, 2022 | 17.44 | 17.54 | 16.45 | 16.54 | 766,977 | -0.73(-4.22%) |
Mar 31, 2022 | 17.85 | 18.06 | 17.25 | 17.27 | 604,003 | -0.53(-2.95%) |
Mar 30, 2022 | 18.31 | 18.35 | 17.72 | 17.80 | 308,649 | -0.43(-2.35%) |
Mar 29, 2022 | 18.43 | 18.53 | 18.04 | 18.22 | 1,086,345 | -0.05(-0.27%) |
Mar 28, 2022 | 18.44 | 18.62 | 18.15 | 18.27 | 267,749 | -0.18(-0.95%) |
Mar 25, 2022 | 18.46 | 18.62 | 18.19 | 18.45 | 497,144 | +0.00(+0.00%) |
Mar 24, 2022 | 18.57 | 18.84 | 18.40 | 18.45 | 387,116 | +0.02(+0.11%) |
Mar 23, 2022 | 18.81 | 18.81 | 18.42 | 18.43 | 340,841 | -0.34(-1.81%) |
Mar 22, 2022 | 18.92 | 19.08 | 18.54 | 18.77 | 489,075 | -0.08(-0.41%) |
Mar 21, 2022 | 18.91 | 19.23 | 18.79 | 18.85 | 448,891 | -0.27(-1.42%) |
Mar 18, 2022 | 19.23 | 19.23 | 18.67 | 19.12 | 653,466 | -0.06(-0.30%) |
Mar 17, 2022 | 19.18 | 19.39 | 18.93 | 19.18 | 392,970 | -0.11(-0.55%) |
Mar 16, 2022 | 18.78 | 19.30 | 18.75 | 19.28 | 441,785 | +0.58(+3.12%) |
Mar 15, 2022 | 18.98 | 19.10 | 18.57 | 18.70 | 541,612 | -0.18(-0.98%) |
Mar 14, 2022 | 19.10 | 19.20 | 18.49 | 18.88 | 659,548 | -0.10(-0.51%) |
Mar 11, 2022 | 18.23 | 19.10 | 18.21 | 18.98 | 877,218 | +0.83(+4.59%) |
Mar 10, 2022 | 17.71 | 18.28 | 17.71 | 18.15 | 534,485 | +0.33(+1.85%) |
Mar 09, 2022 | 17.48 | 17.91 | 17.29 | 17.82 | 457,381 | +0.55(+3.20%) |
Mar 08, 2022 | 17.50 | 17.61 | 17.06 | 17.27 | 491,432 | -0.19(-1.11%) |
Mar 07, 2022 | 17.81 | 18.01 | 17.43 | 17.46 | 396,434 | -0.36(-2.01%) |
Mar 04, 2022 | 17.64 | 17.92 | 17.45 | 17.82 | 425,401 | +0.11(+0.60%) |
Mar 03, 2022 | 17.45 | 17.75 | 17.26 | 17.71 | 304,969 | +0.27(+1.56%) |
Mar 02, 2022 | 16.91 | 17.66 | 16.91 | 17.44 | 438,968 | +0.66(+3.93%) |
Mar 01, 2022 | 16.77 | 17.02 | 16.36 | 16.78 | 402,714 | +0.06(+0.35%) |
Feb 28, 2022 | 16.42 | 16.77 | 16.42 | 16.72 | 269,050 | +0.16(+0.94%) |
Feb 25, 2022 | 16.17 | 16.72 | 16.53 | 16.57 | 308,122 | +0.35(+2.15%) |
Feb 24, 2022 | 16.30 | 16.49 | 15.91 | 16.22 | 450,500 | -0.26(-1.59%) |
Feb 23, 2022 | 16.36 | 16.53 | 16.29 | 16.48 | 483,726 | +0.15(+0.89%) |
Feb 22, 2022 | 16.25 | 16.44 | 16.09 | 16.34 | 405,665 | +0.15(+0.90%) |
Feb 18, 2022 | 16.19 | 0 | +0.10(+0.60%) | |||
Feb 17, 2022 | 16.05 | 16.16 | 15.90 | 16.09 | 185,381 | -0.07(-0.42%) |
Feb 16, 2022 | 16.20 | 16.29 | 15.87 | 16.16 | 180,122 | +0.00(+0.00%) |
Feb 15, 2022 | 16.35 | 16.51 | 16.09 | 16.16 | 149,146 | -0.05(-0.30%) |
Feb 14, 2022 | 16.16 | 16.32 | 15.97 | 16.21 | 284,074 | +0.09(+0.54%) |
Feb 11, 2022 | 16.10 | 16.23 | 15.96 | 16.12 | 245,612 | +0.02(+0.12%) |
Feb 10, 2022 | 16.19 | 16.42 | 15.96 | 16.10 | 422,625 | -0.22(-1.37%) |
Feb 09, 2022 | 16.19 | 16.53 | 16.09 | 16.33 | 290,333 | +0.17(+1.08%) |
Feb 08, 2022 | 16.01 | 16.31 | 15.99 | 16.15 | 243,328 | +0.13(+0.79%) |
Feb 07, 2022 | 16.13 | 16.16 | 15.86 | 16.02 | 478,930 | -0.12(-0.72%) |
Feb 04, 2022 | 16.79 | 16.90 | 16.12 | 16.14 | 378,022 | -0.78(-4.58%) |
Feb 03, 2022 | 17.04 | 16.89 | 16.92 | 330,202 | -0.16(-0.96%) | |
Feb 02, 2022 | 16.43 | 17.27 | 16.43 | 17.08 | 904,224 | +0.64(+3.89%) |