Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.06 | 17.18 | 17.02 | 17.04 | 282,217 | +0.14(+0.83%) |
Apr 28, 2022 | 16.95 | 16.96 | 16.82 | 16.90 | 340,301 | -0.06(-0.35%) |
Apr 27, 2022 | 16.91 | 17.05 | 16.91 | 16.96 | 237,317 | +0.24(+1.44%) |
Apr 26, 2022 | 16.85 | 16.90 | 16.70 | 16.72 | 231,904 | +0.12(+0.75%) |
Apr 25, 2022 | 16.60 | 16.62 | 16.46 | 16.59 | 487,370 | -0.67(-3.85%) |
Apr 22, 2022 | 17.47 | 17.49 | 17.26 | 17.26 | 184,839 | -0.10(-0.58%) |
Apr 21, 2022 | 17.50 | 17.53 | 17.35 | 17.36 | 315,678 | -0.15(-0.86%) |
Apr 20, 2022 | 17.67 | 17.67 | 17.50 | 17.51 | 228,093 | -0.19(-1.07%) |
Apr 19, 2022 | 17.80 | 17.80 | 17.68 | 17.70 | 326,718 | -0.30(-1.67%) |
Apr 18, 2022 | 18.32 | 18.39 | 18.00 | 18.00 | 196,308 | -0.54(-2.91%) |
Apr 14, 2022 | 18.72 | 18.72 | 18.54 | 18.54 | 100,677 | -0.21(-1.12%) |
Apr 13, 2022 | 18.74 | 18.77 | 18.47 | 18.75 | 115,275 | +0.19(+1.02%) |
Apr 12, 2022 | 18.62 | 18.68 | 18.55 | 18.56 | 91,722 | -0.13(-0.70%) |
Apr 11, 2022 | 18.64 | 18.78 | 18.64 | 18.69 | 252,420 | -0.08(-0.43%) |
Apr 08, 2022 | 18.88 | 18.88 | 18.76 | 18.77 | 145,989 | -0.22(-1.16%) |
Apr 07, 2022 | 18.96 | 19.11 | 18.92 | 18.99 | 101,716 | -0.07(-0.37%) |
Apr 06, 2022 | 19.13 | 19.27 | 19.02 | 19.06 | 188,657 | -0.21(-1.09%) |
Apr 05, 2022 | 19.43 | 19.44 | 19.22 | 19.27 | 148,776 | -0.18(-0.93%) |
Apr 04, 2022 | 19.35 | 19.47 | 19.29 | 19.45 | 201,886 | +0.26(+1.35%) |
Apr 01, 2022 | 19.15 | 19.23 | 19.08 | 19.19 | 135,911 | +0.32(+1.70%) |
Mar 31, 2022 | 19.06 | 19.06 | 18.83 | 18.87 | 82,847 | -0.13(-0.68%) |
Mar 30, 2022 | 19.01 | 19.04 | 18.89 | 19.00 | 222,763 | -0.11(-0.58%) |
Mar 29, 2022 | 19.07 | 19.14 | 19.00 | 19.11 | 114,529 | +0.19(+1.00%) |
Mar 28, 2022 | 18.95 | 19.01 | 18.78 | 18.92 | 225,626 | -0.23(-1.20%) |
Mar 25, 2022 | 19.20 | 19.20 | 19.09 | 19.15 | 102,315 | -0.05(-0.26%) |
Mar 24, 2022 | 19.28 | 19.28 | 19.15 | 19.20 | 112,582 | -0.02(-0.10%) |
Mar 23, 2022 | 19.30 | 19.35 | 19.21 | 19.22 | 103,707 | -0.05(-0.26%) |
Mar 22, 2022 | 19.23 | 19.32 | 19.13 | 19.27 | 148,552 | +0.08(+0.42%) |
Mar 21, 2022 | 19.20 | 19.24 | 18.98 | 19.19 | 183,221 | +0.34(+1.80%) |
Mar 18, 2022 | 18.72 | 18.86 | 18.60 | 18.85 | 151,436 | +0.23(+1.24%) |
Mar 17, 2022 | 18.69 | 18.69 | 18.56 | 18.62 | 251,328 | -0.14(-0.75%) |
Mar 16, 2022 | 18.45 | 18.79 | 18.45 | 18.76 | 331,101 | +0.36(+1.96%) |
Mar 15, 2022 | 18.25 | 18.45 | 18.20 | 18.40 | 292,967 | +0.20(+1.10%) |
Mar 14, 2022 | 18.38 | 18.38 | 18.14 | 18.20 | 292,226 | -0.33(-1.78%) |
Mar 11, 2022 | 18.90 | 18.90 | 18.53 | 18.53 | 258,502 | -0.44(-2.32%) |
Mar 10, 2022 | 19.20 | 19.20 | 18.93 | 18.97 | 184,517 | -0.15(-0.78%) |
Mar 09, 2022 | 19.00 | 19.17 | 19.00 | 19.12 | 169,053 | +0.15(+0.79%) |
Mar 08, 2022 | 19.09 | 19.11 | 18.94 | 18.97 | 231,530 | -0.27(-1.40%) |
Mar 07, 2022 | 19.50 | 19.50 | 19.22 | 19.24 | 219,510 | -0.40(-2.04%) |
Mar 04, 2022 | 19.54 | 19.68 | 19.54 | 19.64 | 134,783 | -0.10(-0.51%) |
Mar 03, 2022 | 19.88 | 19.88 | 19.72 | 19.74 | 133,859 | +0.19(+0.97%) |
Mar 02, 2022 | 19.41 | 19.59 | 19.40 | 19.55 | 175,216 | +0.12(+0.62%) |
Mar 01, 2022 | 19.56 | 19.60 | 19.41 | 19.43 | 141,895 | -0.08(-0.41%) |
Feb 28, 2022 | 19.48 | 19.54 | 19.41 | 19.51 | 193,868 | -0.08(-0.41%) |
Feb 25, 2022 | 19.56 | 19.60 | 19.54 | 19.59 | 219,092 | +0.09(+0.46%) |
Feb 24, 2022 | 19.11 | 19.52 | 19.03 | 19.50 | 423,066 | -0.18(-0.91%) |
Feb 23, 2022 | 19.88 | 19.88 | 19.64 | 19.68 | 221,675 | +0.04(+0.20%) |
Feb 22, 2022 | 19.59 | 19.70 | 19.46 | 19.64 | 283,966 | -0.15(-0.76%) |
Feb 18, 2022 | 19.79 | 0 | -0.03(-0.13%) | |||
Feb 17, 2022 | 19.84 | 19.95 | 19.76 | 19.82 | 281,249 | +0.01(+0.03%) |
Feb 16, 2022 | 19.65 | 19.85 | 19.62 | 19.81 | 59,847 | +0.16(+0.81%) |
Feb 15, 2022 | 19.62 | 19.73 | 19.59 | 19.65 | 102,239 | +0.25(+1.29%) |
Feb 14, 2022 | 19.50 | 19.52 | 19.32 | 19.40 | 252,196 | -0.22(-1.12%) |
Feb 11, 2022 | 19.80 | 19.85 | 19.60 | 19.62 | 283,344 | -0.25(-1.26%) |
Feb 10, 2022 | 19.86 | 19.98 | 19.77 | 19.87 | 167,610 | -0.16(-0.80%) |
Feb 09, 2022 | 19.98 | 20.03 | 19.87 | 20.03 | 419,657 | +0.38(+1.93%) |
Feb 08, 2022 | 19.67 | 19.68 | 19.55 | 19.65 | 208,076 | -0.09(-0.46%) |
Feb 07, 2022 | 19.79 | 19.79 | 19.69 | 19.74 | 164,724 | +0.02(+0.10%) |
Feb 04, 2022 | 19.79 | 19.79 | 19.67 | 19.72 | 108,126 | -0.04(-0.20%) |
Feb 03, 2022 | 19.81 | 19.76 | 243,908 | -0.13(-0.65%) | ||
Feb 02, 2022 | 19.90 | 19.98 | 19.79 | 19.89 | 111,455 | +0.06(+0.30%) |