Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.59 | 16.76 | 16.40 | 16.53 | 50,618 | -0.06(-0.39%) |
Apr 28, 2022 | 16.64 | 16.78 | 16.49 | 16.59 | 59,671 | +0.03(+0.19%) |
Apr 27, 2022 | 16.51 | 16.70 | 16.40 | 16.56 | 59,745 | +0.03(+0.19%) |
Apr 26, 2022 | 16.63 | 16.78 | 16.44 | 16.53 | 50,412 | -0.10(-0.58%) |
Apr 25, 2022 | 16.91 | 17.04 | 16.51 | 16.62 | 86,373 | -0.35(-2.07%) |
Apr 22, 2022 | 17.04 | 17.20 | 16.86 | 16.98 | 56,988 | -0.22(-1.30%) |
Apr 21, 2022 | 17.16 | 17.52 | 17.00 | 17.20 | 80,261 | +0.12(+0.70%) |
Apr 20, 2022 | 15.87 | 17.20 | 15.76 | 17.08 | 131,850 | +1.18(+7.39%) |
Apr 19, 2022 | 15.69 | 15.90 | 15.69 | 15.90 | 92,891 | +0.13(+0.81%) |
Apr 18, 2022 | 15.78 | 15.88 | 15.65 | 15.78 | 46,902 | +0.00(+0.00%) |
Apr 14, 2022 | 15.75 | 15.90 | 15.73 | 15.78 | 26,337 | -0.06(-0.35%) |
Apr 13, 2022 | 15.83 | 15.90 | 15.73 | 15.83 | 61,237 | -0.08(-0.50%) |
Apr 12, 2022 | 15.84 | 16.16 | 15.84 | 15.91 | 44,735 | +0.02(+0.10%) |
Apr 11, 2022 | 15.82 | 16.02 | 15.74 | 15.90 | 21,815 | -0.02(-0.15%) |
Apr 08, 2022 | 15.82 | 16.06 | 15.81 | 15.92 | 20,986 | +0.06(+0.40%) |
Apr 07, 2022 | 16.24 | 16.24 | 15.63 | 15.86 | 42,585 | -0.34(-2.12%) |
Apr 06, 2022 | 16.27 | 16.40 | 16.15 | 16.20 | 25,387 | -0.17(-1.03%) |
Apr 05, 2022 | 16.40 | 16.46 | 16.14 | 16.37 | 14,023 | -0.10(-0.63%) |
Apr 04, 2022 | 16.52 | 16.52 | 16.30 | 16.47 | 20,610 | +0.10(+0.64%) |
Apr 01, 2022 | 16.58 | 16.58 | 16.35 | 16.37 | 33,592 | -0.23(-1.40%) |
Mar 31, 2022 | 16.54 | 16.64 | 16.25 | 16.60 | 37,435 | +0.00(+0.00%) |
Mar 30, 2022 | 16.66 | 16.66 | 16.47 | 16.60 | 23,821 | -0.12(-0.72%) |
Mar 29, 2022 | 16.72 | 16.72 | 16.60 | 16.72 | 26,492 | +0.00(+0.00%) |
Mar 28, 2022 | 16.67 | 16.78 | 16.52 | 16.72 | 19,463 | +0.02(+0.10%) |
Mar 25, 2022 | 16.68 | 16.80 | 16.41 | 16.70 | 36,247 | -0.02(-0.10%) |
Mar 24, 2022 | 16.84 | 16.84 | 16.66 | 16.72 | 13,586 | +0.04(+0.24%) |
Mar 23, 2022 | 16.65 | 16.76 | 16.39 | 16.68 | 23,368 | -0.04(-0.24%) |
Mar 22, 2022 | 16.54 | 16.92 | 16.54 | 16.72 | 23,698 | +0.00(+0.00%) |
Mar 21, 2022 | 16.64 | 16.75 | 16.62 | 16.72 | 13,712 | +0.00(+0.00%) |
Mar 18, 2022 | 16.67 | 16.91 | 16.00 | 16.72 | 81,590 | +0.10(+0.63%) |
Mar 17, 2022 | 16.62 | 16.72 | 16.46 | 16.62 | 17,298 | -0.04(-0.24%) |
Mar 16, 2022 | 16.74 | 16.74 | 16.64 | 16.66 | 14,977 | -0.01(-0.05%) |
Mar 15, 2022 | 16.72 | 16.90 | 16.59 | 16.66 | 28,321 | -0.04(-0.24%) |
Mar 14, 2022 | 16.74 | 16.87 | 16.62 | 16.70 | 27,563 | -0.06(-0.33%) |
Mar 11, 2022 | 16.76 | 16.76 | 16.49 | 16.76 | 21,087 | +0.08(+0.48%) |
Mar 10, 2022 | 16.81 | 16.84 | 16.51 | 16.68 | 9,953 | -0.04(-0.24%) |
Mar 09, 2022 | 16.78 | 16.79 | 16.54 | 16.72 | 4,722 | +0.20(+1.21%) |
Mar 08, 2022 | 16.70 | 16.96 | 16.52 | 16.52 | 6,921 | -0.01(-0.05%) |
Mar 07, 2022 | 16.78 | 16.92 | 16.42 | 16.53 | 22,825 | -0.32(-1.90%) |
Mar 04, 2022 | 16.71 | 16.94 | 16.66 | 16.85 | 23,406 | +0.05(+0.29%) |
Mar 03, 2022 | 16.58 | 16.94 | 16.52 | 16.80 | 45,756 | +0.19(+1.16%) |
Mar 02, 2022 | 16.49 | 16.76 | 16.30 | 16.61 | 26,142 | +0.16(+0.97%) |
Mar 01, 2022 | 16.55 | 16.78 | 16.45 | 16.45 | 26,920 | -0.26(-1.58%) |
Feb 28, 2022 | 16.82 | 16.92 | 16.56 | 16.71 | 23,643 | -0.15(-0.90%) |
Feb 25, 2022 | 16.85 | 16.88 | 16.66 | 16.86 | 29,872 | +0.14(+0.81%) |
Feb 24, 2022 | 16.63 | 16.90 | 16.58 | 16.73 | 18,746 | -0.08(-0.48%) |
Feb 23, 2022 | 16.98 | 17.09 | 16.65 | 16.81 | 46,318 | -0.03(-0.19%) |
Feb 22, 2022 | 16.76 | 16.92 | 16.54 | 16.84 | 22,272 | +0.17(+1.01%) |
Feb 18, 2022 | 16.67 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.72 | 16.94 | 16.66 | 16.67 | 26,028 | -0.13(-0.76%) |
Feb 16, 2022 | 16.72 | 16.92 | 16.62 | 16.80 | 23,421 | +0.02(+0.10%) |
Feb 15, 2022 | 17.14 | 17.14 | 16.62 | 16.78 | 15,355 | -0.02(-0.10%) |
Feb 14, 2022 | 16.60 | 16.86 | 16.45 | 16.80 | 34,368 | +0.33(+1.99%) |
Feb 11, 2022 | 16.70 | 16.72 | 16.46 | 16.47 | 10,992 | -0.06(-0.39%) |
Feb 10, 2022 | 16.80 | 16.80 | 16.54 | 16.54 | 9,463 | -0.26(-1.52%) |
Feb 09, 2022 | 16.70 | 16.80 | 16.69 | 16.79 | 12,511 | -0.05(-0.29%) |
Feb 08, 2022 | 17.05 | 17.19 | 16.69 | 16.84 | 22,340 | -0.14(-0.80%) |
Feb 07, 2022 | 16.66 | 17.16 | 16.62 | 16.98 | 26,390 | +0.22(+1.29%) |
Feb 04, 2022 | 16.72 | 16.94 | 16.56 | 16.76 | 11,293 | +0.07(+0.43%) |
Feb 03, 2022 | 16.70 | 16.36 | 16.69 | 59,143 | -0.13(-0.76%) | |
Feb 02, 2022 | 16.83 | 16.88 | 16.46 | 16.82 | 43,413 | +0.10(+0.57%) |