Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.18 | 16.18 | 15.80 | 15.85 | 6,454 | +0.08(+0.51%) |
Apr 28, 2022 | 15.95 | 15.95 | 15.72 | 15.77 | 6,624 | +0.11(+0.70%) |
Apr 27, 2022 | 16.03 | 16.09 | 15.66 | 15.66 | 5,630 | -0.27(-1.69%) |
Apr 26, 2022 | 15.95 | 16.25 | 15.76 | 15.93 | 6,578 | -0.20(-1.24%) |
Apr 25, 2022 | 16.16 | 16.35 | 16.01 | 16.13 | 8,414 | +0.26(+1.64%) |
Apr 22, 2022 | 15.87 | 15.90 | 15.87 | 15.87 | 4,644 | +0.05(+0.32%) |
Apr 21, 2022 | 16.06 | 16.06 | 15.77 | 15.82 | 5,375 | -0.53(-3.24%) |
Apr 20, 2022 | 16.13 | 16.57 | 16.10 | 16.35 | 6,974 | -0.10(-0.61%) |
Apr 19, 2022 | 16.20 | 16.45 | 16.20 | 16.45 | 3,660 | +0.42(+2.62%) |
Apr 18, 2022 | 15.96 | 16.20 | 15.71 | 16.03 | 28,887 | +0.03(+0.19%) |
Apr 14, 2022 | 16.28 | 16.45 | 15.84 | 16.00 | 20,760 | -0.25(-1.54%) |
Apr 13, 2022 | 16.47 | 16.60 | 15.76 | 16.25 | 31,417 | -0.25(-1.52%) |
Apr 12, 2022 | 16.94 | 16.95 | 16.36 | 16.50 | 16,486 | -0.31(-1.84%) |
Apr 11, 2022 | 17.23 | 17.34 | 16.76 | 16.81 | 3,550 | -0.45(-2.61%) |
Apr 08, 2022 | 16.97 | 17.39 | 16.93 | 17.26 | 4,381 | +0.28(+1.65%) |
Apr 07, 2022 | 17.06 | 17.06 | 16.98 | 16.98 | 4,450 | -0.15(-0.88%) |
Apr 06, 2022 | 17.01 | 17.28 | 17.01 | 17.13 | 4,497 | -0.02(-0.12%) |
Apr 05, 2022 | 17.16 | 17.16 | 17.15 | 17.15 | 6,970 | -0.07(-0.41%) |
Apr 04, 2022 | 17.17 | 17.31 | 17.09 | 17.22 | 13,300 | +0.06(+0.35%) |
Apr 01, 2022 | 17.15 | 17.52 | 17.11 | 17.16 | 6,908 | +0.20(+1.18%) |
Mar 31, 2022 | 17.30 | 17.84 | 16.82 | 16.96 | 28,255 | -0.29(-1.68%) |
Mar 30, 2022 | 17.31 | 17.79 | 17.25 | 17.25 | 5,973 | -0.02(-0.12%) |
Mar 29, 2022 | 17.21 | 18.25 | 17.21 | 17.27 | 13,909 | +0.07(+0.41%) |
Mar 28, 2022 | 17.18 | 17.20 | 16.90 | 17.20 | 13,335 | -0.06(-0.35%) |
Mar 25, 2022 | 17.73 | 17.73 | 17.25 | 17.26 | 8,818 | +0.09(+0.52%) |
Mar 24, 2022 | 17.25 | 17.26 | 17.17 | 17.17 | 2,255 | +0.06(+0.35%) |
Mar 23, 2022 | 17.59 | 17.65 | 17.10 | 17.11 | 7,486 | -0.37(-2.12%) |
Mar 22, 2022 | 17.89 | 17.89 | 17.33 | 17.48 | 9,650 | -0.08(-0.46%) |
Mar 21, 2022 | 17.95 | 17.95 | 17.56 | 17.56 | 5,827 | -0.63(-3.46%) |
Mar 18, 2022 | 17.90 | 18.40 | 17.62 | 18.19 | 58,488 | +0.29(+1.62%) |
Mar 17, 2022 | 18.07 | 18.07 | 17.14 | 17.90 | 9,566 | +0.48(+2.76%) |
Mar 16, 2022 | 17.64 | 17.64 | 17.42 | 17.42 | 9,677 | +0.11(+0.64%) |
Mar 15, 2022 | 17.03 | 17.46 | 17.03 | 17.31 | 4,344 | +0.16(+0.93%) |
Mar 14, 2022 | 17.30 | 17.52 | 17.15 | 17.15 | 5,976 | -0.30(-1.72%) |
Mar 11, 2022 | 17.31 | 17.45 | 17.31 | 17.45 | 1,359 | +0.00(+0.00%) |
Mar 10, 2022 | 17.99 | 17.99 | 17.45 | 17.45 | 4,536 | -0.53(-2.95%) |
Mar 09, 2022 | 17.98 | 18.04 | 17.98 | 17.98 | 2,855 | +0.07(+0.39%) |
Mar 08, 2022 | 18.35 | 18.35 | 17.58 | 17.91 | 10,171 | -0.46(-2.50%) |
Mar 07, 2022 | 19.06 | 19.06 | 18.37 | 18.37 | 4,987 | +0.21(+1.16%) |
Mar 04, 2022 | 18.47 | 18.66 | 18.12 | 18.16 | 6,769 | -0.34(-1.84%) |
Mar 03, 2022 | 18.37 | 18.50 | 18.37 | 18.50 | 1,855 | +0.02(+0.11%) |
Mar 02, 2022 | 18.22 | 18.48 | 18.22 | 18.48 | 2,942 | +0.38(+2.10%) |
Mar 01, 2022 | 17.98 | 18.36 | 17.85 | 18.10 | 7,006 | +0.17(+0.95%) |
Feb 28, 2022 | 17.91 | 18.02 | 17.91 | 17.93 | 10,756 | +0.16(+0.90%) |
Feb 25, 2022 | 17.45 | 17.84 | 17.44 | 17.77 | 3,531 | +0.45(+2.60%) |
Feb 24, 2022 | 17.52 | 17.52 | 17.32 | 17.32 | 4,573 | -0.28(-1.59%) |
Feb 23, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 2,543 | -0.01(-0.06%) |
Feb 22, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 2,490 | -0.04(-0.23%) |
Feb 18, 2022 | 17.65 | 0 | +0.04(+0.23%) | |||
Feb 17, 2022 | 17.61 | 17.75 | 17.61 | 17.61 | 4,709 | -0.18(-1.01%) |
Feb 16, 2022 | 17.80 | 17.98 | 17.60 | 17.79 | 4,523 | +0.01(+0.06%) |
Feb 15, 2022 | 17.60 | 17.78 | 17.56 | 17.78 | 3,912 | +0.27(+1.54%) |
Feb 14, 2022 | 17.50 | 17.51 | 17.50 | 17.51 | 3,255 | -0.01(-0.06%) |
Feb 11, 2022 | 17.68 | 17.77 | 17.52 | 17.52 | 3,099 | -0.18(-1.02%) |
Feb 10, 2022 | 17.55 | 17.80 | 17.55 | 17.70 | 8,520 | -0.06(-0.34%) |
Feb 09, 2022 | 17.99 | 18.10 | 17.75 | 17.76 | 14,462 | -0.23(-1.28%) |
Feb 08, 2022 | 17.82 | 18.03 | 17.82 | 17.99 | 2,512 | +0.14(+0.78%) |
Feb 07, 2022 | 17.89 | 17.89 | 17.85 | 17.85 | 1,495 | -0.21(-1.16%) |
Feb 04, 2022 | 17.76 | 18.24 | 17.76 | 18.06 | 7,067 | +0.21(+1.18%) |
Feb 03, 2022 | 18.04 | 18.25 | 17.75 | 17.85 | 9,359 | -0.16(-0.89%) |
Feb 02, 2022 | 18.31 | 18.34 | 17.90 | 18.01 | 6,266 | -0.46(-2.49%) |