Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.23 | 15.39 | 15.14 | 15.17 | 82,643 | -0.09(-0.59%) |
Apr 28, 2022 | 15.07 | 15.26 | 15.02 | 15.26 | 105,251 | -0.28(-1.80%) |
Apr 27, 2022 | 15.52 | 15.70 | 15.34 | 15.54 | 157,026 | -0.24(-1.52%) |
Apr 26, 2022 | 15.89 | 15.90 | 15.74 | 15.78 | 136,833 | -0.09(-0.57%) |
Apr 25, 2022 | 15.88 | 15.94 | 15.83 | 15.87 | 75,322 | -0.03(-0.19%) |
Apr 22, 2022 | 16.29 | 16.32 | 15.84 | 15.90 | 78,609 | -0.12(-0.75%) |
Apr 21, 2022 | 16.14 | 16.20 | 16.02 | 16.02 | 63,403 | -0.02(-0.12%) |
Apr 20, 2022 | 16.07 | 16.13 | 15.94 | 16.04 | 237,047 | +0.15(+0.94%) |
Apr 19, 2022 | 15.87 | 16.03 | 15.73 | 15.89 | 108,791 | -0.08(-0.50%) |
Apr 18, 2022 | 16.05 | 16.08 | 15.97 | 15.97 | 47,654 | -0.48(-2.92%) |
Apr 14, 2022 | 16.61 | 16.61 | 16.45 | 16.45 | 58,773 | -0.08(-0.48%) |
Apr 13, 2022 | 16.49 | 16.56 | 16.45 | 16.53 | 76,892 | +0.43(+2.67%) |
Apr 12, 2022 | 16.20 | 16.25 | 16.07 | 16.10 | 79,342 | -0.60(-3.59%) |
Apr 11, 2022 | 16.71 | 16.79 | 16.68 | 16.70 | 70,154 | +0.63(+3.95%) |
Apr 08, 2022 | 15.97 | 16.17 | 15.97 | 16.07 | 102,644 | -0.22(-1.38%) |
Apr 07, 2022 | 15.71 | 16.35 | 15.71 | 16.29 | 184,527 | +1.04(+6.81%) |
Apr 06, 2022 | 15.17 | 15.31 | 15.11 | 15.25 | 114,289 | +0.14(+0.94%) |
Apr 05, 2022 | 15.18 | 15.23 | 15.03 | 15.11 | 170,531 | -0.59(-3.76%) |
Apr 04, 2022 | 15.59 | 15.72 | 15.59 | 15.70 | 129,609 | +0.60(+3.97%) |
Apr 01, 2022 | 15.12 | 15.17 | 15.00 | 15.10 | 66,554 | -0.48(-3.08%) |
Mar 31, 2022 | 15.52 | 15.80 | 15.51 | 15.58 | 68,546 | -0.33(-2.07%) |
Mar 30, 2022 | 16.02 | 16.06 | 15.88 | 15.91 | 48,945 | -0.04(-0.25%) |
Mar 29, 2022 | 15.88 | 16.02 | 15.47 | 15.95 | 96,345 | +0.17(+1.08%) |
Mar 28, 2022 | 15.78 | 15.79 | 15.69 | 15.78 | 78,658 | -0.26(-1.62%) |
Mar 25, 2022 | 16.01 | 16.06 | 15.99 | 16.04 | 73,281 | -0.07(-0.43%) |
Mar 24, 2022 | 16.11 | 16.18 | 16.09 | 16.11 | 32,319 | -0.25(-1.53%) |
Mar 23, 2022 | 16.30 | 16.44 | 16.30 | 16.36 | 40,878 | +0.17(+1.05%) |
Mar 22, 2022 | 16.20 | 16.25 | 16.14 | 16.19 | 121,263 | +0.07(+0.43%) |
Mar 21, 2022 | 16.13 | 16.14 | 16.10 | 16.12 | 83,083 | +0.00(+0.00%) |
Mar 18, 2022 | 16.01 | 16.18 | 16.00 | 16.12 | 63,199 | +0.04(+0.25%) |
Mar 17, 2022 | 15.97 | 16.09 | 15.93 | 16.08 | 69,240 | +0.19(+1.20%) |
Mar 16, 2022 | 15.87 | 15.94 | 15.67 | 15.89 | 178,394 | +0.23(+1.47%) |
Mar 15, 2022 | 15.61 | 15.70 | 15.58 | 15.66 | 89,046 | -0.33(-2.09%) |
Mar 14, 2022 | 16.05 | 16.12 | 15.97 | 15.99 | 113,269 | +0.30(+1.94%) |
Mar 11, 2022 | 15.85 | 15.85 | 15.64 | 15.69 | 131,334 | +0.16(+1.03%) |
Mar 10, 2022 | 15.50 | 15.59 | 15.45 | 15.53 | 226,521 | -0.15(-0.96%) |
Mar 09, 2022 | 15.65 | 15.85 | 15.65 | 15.68 | 441,480 | -0.38(-2.37%) |
Mar 08, 2022 | 16.07 | 16.20 | 15.97 | 16.06 | 179,628 | +0.15(+0.94%) |
Mar 07, 2022 | 16.05 | 16.05 | 15.84 | 15.91 | 168,053 | +0.11(+0.70%) |
Mar 04, 2022 | 15.80 | 15.87 | 15.79 | 15.80 | 71,752 | -0.37(-2.29%) |
Mar 03, 2022 | 15.93 | 16.19 | 15.93 | 16.17 | 81,855 | -0.05(-0.31%) |
Mar 02, 2022 | 16.11 | 16.22 | 16.08 | 16.22 | 105,264 | -0.08(-0.49%) |
Mar 01, 2022 | 16.51 | 16.51 | 16.27 | 16.30 | 79,761 | -0.38(-2.28%) |
Feb 28, 2022 | 16.87 | 16.95 | 16.60 | 16.68 | 127,505 | -0.14(-0.83%) |
Feb 25, 2022 | 16.21 | 16.85 | 16.71 | 16.82 | 151,180 | +0.19(+1.14%) |
Feb 24, 2022 | 16.36 | 16.74 | 16.36 | 16.63 | 52,139 | -0.35(-2.06%) |
Feb 23, 2022 | 17.38 | 17.38 | 16.98 | 16.98 | 67,943 | -0.50(-2.86%) |
Feb 22, 2022 | 17.46 | 17.55 | 17.46 | 17.48 | 91,953 | +0.33(+1.92%) |
Feb 18, 2022 | 17.15 | 0 | -0.25(-1.44%) | |||
Feb 17, 2022 | 17.48 | 17.50 | 17.40 | 17.40 | 25,632 | -0.04(-0.23%) |
Feb 16, 2022 | 17.82 | 17.82 | 17.35 | 17.44 | 58,872 | +0.17(+0.96%) |
Feb 15, 2022 | 17.25 | 17.30 | 17.18 | 17.27 | 62,480 | +0.20(+1.20%) |
Feb 14, 2022 | 16.59 | 17.11 | 16.59 | 17.07 | 132,862 | -0.22(-1.27%) |
Feb 11, 2022 | 17.35 | 17.38 | 17.25 | 17.29 | 38,846 | +0.03(+0.17%) |
Feb 10, 2022 | 17.41 | 17.50 | 17.25 | 17.26 | 114,213 | -0.38(-2.15%) |
Feb 09, 2022 | 17.56 | 17.67 | 17.56 | 17.64 | 141,103 | -0.31(-1.73%) |
Feb 08, 2022 | 17.11 | 17.96 | 17.11 | 17.95 | 79,278 | +0.45(+2.57%) |
Feb 07, 2022 | 17.62 | 17.62 | 17.50 | 17.50 | 86,584 | +0.19(+1.10%) |
Feb 04, 2022 | 17.25 | 17.37 | 17.19 | 17.31 | 54,734 | +0.29(+1.67%) |
Feb 03, 2022 | 17.05 | 17.14 | 17.01 | 17.02 | 76,812 | -0.04(-0.21%) |
Feb 02, 2022 | 17.43 | 17.43 | 16.73 | 17.06 | 32,691 | +0.79(+4.86%) |