Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.60 | 17.65 | 17.25 | 17.36 | 93,610 | -0.21(-1.21%) |
Apr 28, 2022 | 18.00 | 18.13 | 17.55 | 17.58 | 126,835 | -0.37(-2.04%) |
Apr 27, 2022 | 18.43 | 18.53 | 17.88 | 17.94 | 98,443 | -0.42(-2.29%) |
Apr 26, 2022 | 18.46 | 18.93 | 18.30 | 18.36 | 135,305 | -0.17(-0.94%) |
Apr 25, 2022 | 18.52 | 18.61 | 18.10 | 18.54 | 146,167 | +0.02(+0.10%) |
Apr 22, 2022 | 17.15 | 18.64 | 17.15 | 18.52 | 200,429 | +1.32(+7.65%) |
Apr 21, 2022 | 17.35 | 17.59 | 16.99 | 17.20 | 117,299 | -0.12(-0.69%) |
Apr 20, 2022 | 16.85 | 17.46 | 16.85 | 17.32 | 84,510 | +0.47(+2.77%) |
Apr 19, 2022 | 16.49 | 16.96 | 16.49 | 16.85 | 77,920 | +0.32(+1.93%) |
Apr 18, 2022 | 16.06 | 16.60 | 16.06 | 16.53 | 51,149 | +0.42(+2.61%) |
Apr 14, 2022 | 16.12 | 16.31 | 16.05 | 16.11 | 88,013 | -0.15(-0.90%) |
Apr 13, 2022 | 16.21 | 16.47 | 16.11 | 16.26 | 57,530 | +0.01(+0.06%) |
Apr 12, 2022 | 16.04 | 16.41 | 16.04 | 16.25 | 49,142 | +0.10(+0.62%) |
Apr 11, 2022 | 15.98 | 16.38 | 15.98 | 16.15 | 42,160 | +0.05(+0.34%) |
Apr 08, 2022 | 15.92 | 16.25 | 15.92 | 16.10 | 41,121 | +0.10(+0.63%) |
Apr 07, 2022 | 16.29 | 16.29 | 15.95 | 16.00 | 50,658 | -0.34(-2.07%) |
Apr 06, 2022 | 16.23 | 16.46 | 16.15 | 16.33 | 68,490 | -0.02(-0.11%) |
Apr 05, 2022 | 16.67 | 16.70 | 16.28 | 16.35 | 38,167 | -0.27(-1.65%) |
Apr 04, 2022 | 16.76 | 16.77 | 16.44 | 16.63 | 44,349 | -0.01(-0.06%) |
Apr 01, 2022 | 16.78 | 16.96 | 16.60 | 16.64 | 63,069 | -0.05(-0.27%) |
Mar 31, 2022 | 16.96 | 16.99 | 16.58 | 16.68 | 69,089 | +0.06(+0.39%) |
Mar 30, 2022 | 16.85 | 16.86 | 16.49 | 16.62 | 29,761 | -0.17(-1.03%) |
Mar 29, 2022 | 16.94 | 17.04 | 16.70 | 16.79 | 53,893 | -0.17(-1.02%) |
Mar 28, 2022 | 16.82 | 17.00 | 16.64 | 16.96 | 49,348 | +0.03(+0.16%) |
Mar 25, 2022 | 16.87 | 17.05 | 16.64 | 16.94 | 191,817 | +0.07(+0.43%) |
Mar 24, 2022 | 16.73 | 16.91 | 16.73 | 16.86 | 51,724 | +0.17(+1.04%) |
Mar 23, 2022 | 16.82 | 16.82 | 16.61 | 16.69 | 42,834 | -0.13(-0.76%) |
Mar 22, 2022 | 16.53 | 16.83 | 16.51 | 16.82 | 78,185 | +0.35(+2.11%) |
Mar 21, 2022 | 16.37 | 16.64 | 16.37 | 16.47 | 61,373 | +0.00(+0.00%) |
Mar 18, 2022 | 16.30 | 16.47 | 16.12 | 16.47 | 46,656 | +0.11(+0.67%) |
Mar 17, 2022 | 16.47 | 16.47 | 16.30 | 16.36 | 30,841 | -0.14(-0.83%) |
Mar 16, 2022 | 16.51 | 16.59 | 16.24 | 16.50 | 45,943 | +0.17(+1.06%) |
Mar 15, 2022 | 16.64 | 16.85 | 16.25 | 16.32 | 32,897 | -0.28(-1.71%) |
Mar 14, 2022 | 16.40 | 16.85 | 16.18 | 16.61 | 77,024 | +0.25(+1.51%) |
Mar 11, 2022 | 16.00 | 16.39 | 15.99 | 16.36 | 47,192 | +0.39(+2.46%) |
Mar 10, 2022 | 15.76 | 16.02 | 15.73 | 15.97 | 24,860 | +0.16(+0.98%) |
Mar 09, 2022 | 16.21 | 16.33 | 15.81 | 15.81 | 48,238 | -0.06(-0.40%) |
Mar 08, 2022 | 15.96 | 16.07 | 15.79 | 15.88 | 27,908 | -0.08(-0.52%) |
Mar 07, 2022 | 16.23 | 16.44 | 15.82 | 15.96 | 59,017 | -0.39(-2.40%) |
Mar 04, 2022 | 16.45 | 16.53 | 16.09 | 16.35 | 69,991 | -0.32(-1.92%) |
Mar 03, 2022 | 16.50 | 16.74 | 16.01 | 16.67 | 40,701 | +0.20(+1.22%) |
Mar 02, 2022 | 16.14 | 16.66 | 16.00 | 16.47 | 44,709 | +0.41(+2.56%) |
Mar 01, 2022 | 16.62 | 16.85 | 15.86 | 16.06 | 53,313 | -0.59(-3.57%) |
Feb 28, 2022 | 16.85 | 16.96 | 16.54 | 16.65 | 50,525 | -0.19(-1.14%) |
Feb 25, 2022 | 16.43 | 16.85 | 16.63 | 16.85 | 36,538 | +0.46(+2.79%) |
Feb 24, 2022 | 16.49 | 16.63 | 15.97 | 16.39 | 58,633 | -0.46(-2.71%) |
Feb 23, 2022 | 16.91 | 17.09 | 16.83 | 16.85 | 94,472 | -0.04(-0.22%) |
Feb 22, 2022 | 16.89 | 17.12 | 16.83 | 16.88 | 131,354 | -0.10(-0.59%) |
Feb 18, 2022 | 16.98 | 0 | +0.22(+1.31%) | |||
Feb 17, 2022 | 17.07 | 17.09 | 16.73 | 16.76 | 43,767 | -0.35(-2.03%) |
Feb 16, 2022 | 17.36 | 17.55 | 16.97 | 17.11 | 46,874 | -0.26(-1.47%) |
Feb 15, 2022 | 16.85 | 17.45 | 16.72 | 17.37 | 59,260 | +0.65(+3.88%) |
Feb 14, 2022 | 16.85 | 16.99 | 16.57 | 16.72 | 66,474 | -0.10(-0.60%) |
Feb 11, 2022 | 16.96 | 17.10 | 16.76 | 16.82 | 37,673 | -0.15(-0.86%) |
Feb 10, 2022 | 17.03 | 17.06 | 16.84 | 16.96 | 41,231 | +0.02(+0.11%) |
Feb 09, 2022 | 17.30 | 17.32 | 16.74 | 16.95 | 56,497 | -0.30(-1.75%) |
Feb 08, 2022 | 17.30 | 17.36 | 17.11 | 17.25 | 60,414 | +0.13(+0.75%) |
Feb 07, 2022 | 16.91 | 17.17 | 16.74 | 17.12 | 102,738 | +0.44(+2.63%) |
Feb 04, 2022 | 16.19 | 16.97 | 16.10 | 16.68 | 43,466 | +0.43(+2.64%) |
Feb 03, 2022 | 16.15 | 16.40 | 16.00 | 16.25 | 49,402 | +0.02(+0.11%) |
Feb 02, 2022 | 16.21 | 16.23 | 15.93 | 16.23 | 49,381 | +0.01(+0.06%) |