Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.60 | 16.65 | 16.55 | 16.62 | 47,575 | -0.03(-0.16%) |
Apr 28, 2022 | 16.73 | 16.73 | 16.63 | 16.65 | 109,384 | -0.01(-0.05%) |
Apr 27, 2022 | 16.74 | 16.75 | 16.66 | 16.66 | 63,008 | -0.03(-0.16%) |
Apr 26, 2022 | 16.74 | 16.74 | 16.65 | 16.68 | 140,748 | +0.02(+0.11%) |
Apr 25, 2022 | 16.68 | 16.72 | 16.66 | 16.67 | 106,673 | -0.07(-0.43%) |
Apr 22, 2022 | 16.77 | 16.77 | 16.66 | 16.74 | 131,790 | +0.02(+0.11%) |
Apr 21, 2022 | 16.79 | 16.81 | 16.72 | 16.72 | 170,050 | -0.11(-0.65%) |
Apr 20, 2022 | 16.79 | 16.85 | 16.78 | 16.83 | 152,672 | +0.01(+0.08%) |
Apr 19, 2022 | 16.86 | 16.89 | 16.80 | 16.82 | 66,969 | -0.06(-0.35%) |
Apr 18, 2022 | 16.86 | 16.95 | 16.86 | 16.87 | 134,063 | -0.03(-0.16%) |
Apr 14, 2022 | 16.95 | 16.95 | 16.87 | 16.90 | 195,715 | -0.04(-0.21%) |
Apr 13, 2022 | 17.01 | 17.03 | 16.91 | 16.94 | 659,106 | -0.02(-0.11%) |
Apr 12, 2022 | 17.06 | 17.06 | 16.96 | 16.96 | 91,611 | -0.05(-0.32%) |
Apr 11, 2022 | 17.07 | 17.08 | 17.01 | 17.01 | 74,583 | -0.09(-0.50%) |
Apr 08, 2022 | 17.11 | 17.16 | 17.08 | 17.10 | 242,776 | -0.05(-0.29%) |
Apr 07, 2022 | 17.15 | 17.15 | 17.09 | 17.15 | 175,169 | +0.02(+0.11%) |
Apr 06, 2022 | 17.16 | 17.17 | 17.12 | 17.13 | 428,559 | -0.04(-0.21%) |
Apr 05, 2022 | 17.20 | 17.24 | 17.16 | 17.16 | 176,102 | -0.05(-0.26%) |
Apr 04, 2022 | 17.24 | 17.25 | 17.19 | 17.21 | 319,249 | +0.03(+0.16%) |
Apr 01, 2022 | 17.24 | 17.24 | 17.18 | 17.18 | 190,907 | +0.02(+0.14%) |
Mar 31, 2022 | 17.19 | 17.21 | 17.16 | 17.16 | 717,161 | -0.05(-0.26%) |
Mar 30, 2022 | 17.13 | 17.20 | 17.13 | 17.20 | 244,777 | +0.06(+0.34%) |
Mar 29, 2022 | 17.12 | 17.17 | 17.09 | 17.14 | 206,385 | +0.04(+0.24%) |
Mar 28, 2022 | 17.02 | 17.10 | 17.02 | 17.10 | 595,763 | +0.07(+0.42%) |
Mar 25, 2022 | 17.04 | 17.05 | 16.99 | 17.03 | 126,110 | -0.02(-0.11%) |
Mar 24, 2022 | 17.05 | 17.10 | 17.03 | 17.05 | 153,832 | -0.02(-0.11%) |
Mar 23, 2022 | 16.99 | 17.09 | 16.98 | 17.07 | 100,600 | +0.05(+0.32%) |
Mar 22, 2022 | 17.01 | 17.02 | 16.97 | 17.01 | 67,922 | +0.07(+0.43%) |
Mar 21, 2022 | 17.01 | 17.04 | 16.94 | 16.94 | 183,268 | -0.10(-0.58%) |
Mar 18, 2022 | 17.01 | 17.05 | 17.01 | 17.04 | 113,812 | +0.01(+0.05%) |
Mar 17, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 182,302 | +0.09(+0.53%) |
Mar 16, 2022 | 16.87 | 16.97 | 16.85 | 16.94 | 135,187 | +0.09(+0.54%) |
Mar 15, 2022 | 16.93 | 16.99 | 16.83 | 16.85 | 355,319 | -0.04(-0.21%) |
Mar 14, 2022 | 16.94 | 16.98 | 16.88 | 16.89 | 84,524 | -0.09(-0.53%) |
Mar 11, 2022 | 17.04 | 17.05 | 16.98 | 16.98 | 109,608 | -0.09(-0.53%) |
Mar 10, 2022 | 17.04 | 17.08 | 16.99 | 17.07 | 724,693 | +0.01(+0.05%) |
Mar 09, 2022 | 17.11 | 17.12 | 17.06 | 17.06 | 168,289 | +0.02(+0.11%) |
Mar 08, 2022 | 17.08 | 17.08 | 17.03 | 17.04 | 208,279 | -0.04(-0.21%) |
Mar 07, 2022 | 17.12 | 17.15 | 17.07 | 17.08 | 116,812 | -0.12(-0.68%) |
Mar 04, 2022 | 17.24 | 17.24 | 17.17 | 17.19 | 135,162 | -0.05(-0.31%) |
Mar 03, 2022 | 17.27 | 17.27 | 17.20 | 17.25 | 230,941 | +0.05(+0.26%) |
Mar 02, 2022 | 17.19 | 17.24 | 17.19 | 17.20 | 57,951 | -0.03(-0.16%) |
Mar 01, 2022 | 17.22 | 17.26 | 17.21 | 17.23 | 72,149 | -0.03(-0.17%) |
Feb 28, 2022 | 17.21 | 17.28 | 17.20 | 17.26 | 161,207 | +0.06(+0.37%) |
Feb 25, 2022 | 17.22 | 17.22 | 17.16 | 17.20 | 206,380 | +0.07(+0.42%) |
Feb 24, 2022 | 17.17 | 17.20 | 17.10 | 17.12 | 448,715 | -0.11(-0.63%) |
Feb 23, 2022 | 17.24 | 17.27 | 17.21 | 17.23 | 155,830 | -0.04(-0.21%) |
Feb 22, 2022 | 17.28 | 17.28 | 17.21 | 17.27 | 104,874 | +0.00(+0.00%) |
Feb 18, 2022 | 17.27 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 17.30 | 17.30 | 17.21 | 17.23 | 198,481 | -0.03(-0.16%) |
Feb 16, 2022 | 17.31 | 17.31 | 17.19 | 17.26 | 233,900 | +0.00(+0.00%) |
Feb 15, 2022 | 17.24 | 17.28 | 17.23 | 17.26 | 103,208 | +0.02(+0.10%) |
Feb 14, 2022 | 17.32 | 17.33 | 17.22 | 17.24 | 122,454 | -0.10(-0.57%) |
Feb 11, 2022 | 17.41 | 17.41 | 17.33 | 17.34 | 129,505 | -0.05(-0.26%) |
Feb 10, 2022 | 17.50 | 17.50 | 17.38 | 17.39 | 1,650,443 | -0.16(-0.92%) |
Feb 09, 2022 | 17.54 | 17.56 | 17.52 | 17.55 | 88,376 | +0.03(+0.15%) |
Feb 08, 2022 | 17.57 | 17.57 | 17.50 | 17.52 | 114,939 | -0.08(-0.46%) |
Feb 07, 2022 | 17.59 | 17.61 | 17.59 | 17.60 | 85,719 | -0.04(-0.26%) |
Feb 04, 2022 | 17.72 | 17.72 | 17.61 | 17.65 | 207,532 | -0.12(-0.66%) |
Feb 03, 2022 | 17.75 | 17.76 | 134,942 | -0.07(-0.40%) | ||
Feb 02, 2022 | 17.84 | 17.84 | 17.79 | 17.84 | 105,040 | +0.04(+0.20%) |