Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.98 | 16.09 | 15.62 | 15.65 | 246,539 | -0.48(-2.99%) |
Apr 28, 2022 | 15.96 | 16.20 | 15.77 | 16.13 | 191,866 | +0.40(+2.53%) |
Apr 27, 2022 | 15.79 | 16.06 | 15.65 | 15.73 | 136,402 | -0.03(-0.16%) |
Apr 26, 2022 | 16.10 | 16.15 | 15.76 | 15.76 | 171,164 | -0.43(-2.66%) |
Apr 25, 2022 | 15.96 | 16.22 | 15.87 | 16.19 | 226,202 | -0.02(-0.10%) |
Apr 22, 2022 | 16.60 | 16.61 | 16.09 | 16.20 | 184,430 | -0.41(-2.44%) |
Apr 21, 2022 | 17.02 | 17.22 | 16.53 | 16.61 | 234,923 | -0.28(-1.67%) |
Apr 20, 2022 | 17.22 | 17.28 | 16.84 | 16.89 | 213,831 | -0.18(-1.03%) |
Apr 19, 2022 | 16.79 | 17.10 | 16.72 | 17.07 | 105,641 | +0.29(+1.75%) |
Apr 18, 2022 | 16.77 | 16.90 | 16.63 | 16.77 | 165,144 | -0.02(-0.10%) |
Apr 14, 2022 | 17.07 | 17.13 | 16.79 | 16.79 | 98,499 | -0.20(-1.19%) |
Apr 13, 2022 | 16.91 | 17.08 | 16.83 | 16.99 | 149,111 | +0.13(+0.75%) |
Apr 12, 2022 | 17.03 | 17.21 | 16.79 | 16.87 | 124,588 | +0.01(+0.05%) |
Apr 11, 2022 | 17.12 | 17.12 | 16.84 | 16.86 | 186,280 | -0.32(-1.86%) |
Apr 08, 2022 | 17.28 | 17.35 | 17.13 | 17.18 | 148,005 | -0.14(-0.82%) |
Apr 07, 2022 | 17.22 | 17.39 | 17.07 | 17.32 | 116,253 | +0.06(+0.34%) |
Apr 06, 2022 | 17.45 | 17.51 | 17.23 | 17.26 | 156,782 | -0.41(-2.33%) |
Apr 05, 2022 | 17.85 | 17.86 | 17.59 | 17.67 | 172,679 | -0.20(-1.13%) |
Apr 04, 2022 | 17.73 | 17.89 | 17.71 | 17.87 | 95,789 | +0.17(+0.95%) |
Apr 01, 2022 | 17.70 | 17.72 | 17.54 | 17.71 | 156,011 | +0.08(+0.43%) |
Mar 31, 2022 | 17.82 | 17.87 | 17.63 | 17.63 | 236,296 | -0.13(-0.76%) |
Mar 30, 2022 | 17.87 | 17.94 | 17.74 | 17.76 | 134,231 | -0.15(-0.84%) |
Mar 29, 2022 | 17.87 | 18.01 | 17.74 | 17.92 | 175,078 | +0.20(+1.14%) |
Mar 28, 2022 | 17.63 | 17.76 | 17.50 | 17.71 | 145,830 | +0.07(+0.38%) |
Mar 25, 2022 | 17.72 | 17.80 | 17.60 | 17.65 | 100,759 | -0.09(-0.52%) |
Mar 24, 2022 | 17.76 | 17.81 | 17.55 | 17.74 | 104,063 | +0.04(+0.24%) |
Mar 23, 2022 | 17.49 | 17.90 | 17.44 | 17.70 | 172,935 | +0.03(+0.18%) |
Mar 22, 2022 | 17.36 | 17.74 | 17.35 | 17.67 | 140,334 | +0.32(+1.83%) |
Mar 21, 2022 | 17.57 | 17.63 | 17.22 | 17.35 | 166,497 | -0.18(-1.00%) |
Mar 18, 2022 | 17.39 | 17.58 | 17.24 | 17.52 | 174,803 | +0.16(+0.91%) |
Mar 17, 2022 | 16.87 | 17.38 | 16.87 | 17.37 | 120,049 | +0.37(+2.16%) |
Mar 16, 2022 | 16.67 | 17.04 | 16.66 | 17.00 | 115,805 | +0.53(+3.19%) |
Mar 15, 2022 | 16.11 | 16.52 | 16.11 | 16.47 | 105,291 | +0.38(+2.33%) |
Mar 14, 2022 | 16.33 | 16.52 | 16.01 | 16.10 | 151,946 | -0.26(-1.58%) |
Mar 11, 2022 | 16.62 | 16.77 | 16.35 | 16.36 | 157,405 | -0.21(-1.26%) |
Mar 10, 2022 | 16.49 | 16.67 | 16.40 | 16.57 | 167,009 | -0.06(-0.35%) |
Mar 09, 2022 | 16.63 | 16.86 | 16.58 | 16.62 | 222,449 | +0.32(+1.94%) |
Mar 08, 2022 | 16.62 | 16.77 | 16.26 | 16.31 | 243,858 | -0.33(-1.96%) |
Mar 07, 2022 | 16.84 | 17.02 | 16.49 | 16.63 | 472,725 | -0.24(-1.43%) |
Mar 04, 2022 | 16.97 | 17.01 | 16.72 | 16.87 | 116,607 | -0.22(-1.27%) |
Mar 03, 2022 | 17.38 | 17.38 | 17.04 | 17.09 | 96,677 | -0.15(-0.87%) |
Mar 02, 2022 | 16.99 | 17.27 | 16.99 | 17.24 | 115,647 | +0.31(+1.82%) |
Mar 01, 2022 | 17.14 | 17.24 | 16.90 | 16.93 | 86,746 | -0.27(-1.55%) |
Feb 28, 2022 | 17.07 | 17.32 | 16.88 | 17.20 | 156,266 | +0.03(+0.15%) |
Feb 25, 2022 | 16.77 | 17.22 | 16.95 | 17.17 | 148,580 | +0.42(+2.49%) |
Feb 24, 2022 | 15.72 | 16.81 | 15.52 | 16.76 | 319,747 | +0.36(+2.19%) |
Feb 23, 2022 | 16.72 | 16.82 | 16.37 | 16.40 | 234,531 | -0.28(-1.70%) |
Feb 22, 2022 | 16.98 | 17.23 | 16.61 | 16.68 | 275,177 | -0.48(-2.82%) |
Feb 18, 2022 | 17.17 | 0 | -0.26(-1.48%) | |||
Feb 17, 2022 | 17.67 | 17.70 | 17.39 | 17.42 | 142,554 | -0.40(-2.26%) |
Feb 16, 2022 | 17.71 | 17.86 | 17.58 | 17.83 | 92,838 | +0.07(+0.37%) |
Feb 15, 2022 | 17.59 | 17.79 | 17.54 | 17.76 | 127,798 | +0.31(+1.81%) |
Feb 14, 2022 | 17.60 | 17.64 | 17.30 | 17.45 | 160,109 | -0.16(-0.89%) |
Feb 11, 2022 | 17.97 | 18.05 | 17.53 | 17.60 | 124,456 | -0.39(-2.16%) |
Feb 10, 2022 | 18.00 | 18.27 | 17.91 | 17.99 | 149,517 | -0.19(-1.05%) |
Feb 09, 2022 | 17.95 | 18.23 | 17.95 | 18.18 | 210,230 | +0.27(+1.48%) |
Feb 08, 2022 | 17.81 | 17.94 | 17.70 | 17.92 | 113,728 | +0.11(+0.60%) |
Feb 07, 2022 | 18.00 | 18.05 | 17.79 | 17.81 | 206,982 | -0.18(-1.01%) |
Feb 04, 2022 | 17.97 | 18.13 | 17.83 | 17.99 | 181,314 | +0.00(+0.00%) |
Feb 03, 2022 | 18.33 | 17.98 | 17.99 | 207,024 | -0.61(-3.30%) | |
Feb 02, 2022 | 18.50 | 18.66 | 18.46 | 18.61 | 134,518 | +0.13(+0.72%) |