Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.96 | 16.96 | 16.46 | 16.46 | 21,808 | -0.32(-1.92%) |
Apr 28, 2022 | 16.90 | 16.90 | 16.52 | 16.78 | 17,161 | +0.03(+0.15%) |
Apr 27, 2022 | 16.79 | 16.86 | 16.68 | 16.75 | 14,210 | -0.02(-0.10%) |
Apr 26, 2022 | 16.86 | 16.99 | 16.75 | 16.77 | 17,209 | -0.13(-0.75%) |
Apr 25, 2022 | 16.98 | 16.98 | 16.76 | 16.90 | 38,814 | -0.13(-0.75%) |
Apr 22, 2022 | 17.18 | 17.19 | 17.01 | 17.02 | 41,473 | -0.28(-1.62%) |
Apr 21, 2022 | 17.42 | 17.49 | 17.30 | 17.30 | 11,855 | -0.10(-0.59%) |
Apr 20, 2022 | 17.46 | 17.47 | 17.36 | 17.41 | 30,542 | +0.00(+0.00%) |
Apr 19, 2022 | 17.36 | 17.53 | 17.26 | 17.41 | 55,100 | +0.08(+0.47%) |
Apr 18, 2022 | 17.36 | 17.49 | 17.15 | 17.33 | 79,857 | +0.29(+1.70%) |
Apr 14, 2022 | 16.94 | 17.18 | 16.94 | 17.04 | 16,445 | +0.01(+0.05%) |
Apr 13, 2022 | 16.91 | 17.09 | 16.88 | 17.03 | 19,337 | +0.14(+0.85%) |
Apr 12, 2022 | 16.86 | 17.31 | 16.86 | 16.88 | 27,270 | +0.10(+0.60%) |
Apr 11, 2022 | 16.70 | 16.92 | 16.70 | 16.78 | 28,047 | -0.20(-1.19%) |
Apr 08, 2022 | 17.02 | 17.33 | 16.97 | 16.98 | 26,796 | -0.03(-0.20%) |
Apr 07, 2022 | 16.86 | 17.09 | 16.82 | 17.02 | 14,641 | +0.12(+0.70%) |
Apr 06, 2022 | 17.15 | 17.20 | 16.88 | 16.90 | 15,169 | -0.14(-0.84%) |
Apr 05, 2022 | 17.22 | 17.22 | 17.00 | 17.04 | 8,874 | -0.18(-1.03%) |
Apr 04, 2022 | 17.11 | 17.22 | 17.05 | 17.22 | 33,747 | +0.13(+0.74%) |
Apr 01, 2022 | 17.06 | 17.09 | 16.93 | 17.09 | 13,022 | +0.08(+0.50%) |
Mar 31, 2022 | 17.00 | 17.09 | 16.78 | 17.01 | 29,558 | +0.01(+0.05%) |
Mar 30, 2022 | 16.93 | 17.01 | 16.83 | 17.00 | 8,263 | +0.08(+0.50%) |
Mar 29, 2022 | 16.82 | 16.96 | 16.78 | 16.92 | 12,630 | +0.19(+1.16%) |
Mar 28, 2022 | 16.71 | 16.77 | 16.67 | 16.72 | 8,761 | -0.09(-0.55%) |
Mar 25, 2022 | 16.76 | 16.88 | 16.74 | 16.82 | 18,299 | +0.12(+0.71%) |
Mar 24, 2022 | 16.62 | 16.74 | 16.55 | 16.70 | 14,536 | +0.08(+0.46%) |
Mar 23, 2022 | 16.61 | 16.65 | 16.50 | 16.62 | 10,927 | -0.00(-0.01%) |
Mar 22, 2022 | 16.60 | 16.68 | 16.47 | 16.62 | 23,964 | +0.02(+0.10%) |
Mar 21, 2022 | 16.60 | 16.68 | 16.54 | 16.61 | 32,605 | -0.01(-0.05%) |
Mar 18, 2022 | 16.34 | 16.61 | 16.30 | 16.61 | 26,223 | +0.26(+1.59%) |
Mar 17, 2022 | 16.09 | 16.35 | 16.05 | 16.35 | 27,965 | +0.26(+1.62%) |
Mar 16, 2022 | 16.01 | 16.11 | 15.80 | 16.09 | 29,342 | +0.25(+1.59%) |
Mar 15, 2022 | 15.93 | 15.93 | 15.77 | 15.84 | 40,539 | +0.09(+0.59%) |
Mar 14, 2022 | 16.06 | 16.24 | 15.75 | 15.75 | 24,170 | -0.34(-2.14%) |
Mar 11, 2022 | 16.22 | 16.22 | 16.03 | 16.09 | 20,710 | -0.06(-0.36%) |
Mar 10, 2022 | 16.28 | 16.15 | 46,951 | +0.05(+0.31%) | ||
Mar 09, 2022 | 16.18 | 16.21 | 16.07 | 16.10 | 19,654 | +0.22(+1.37%) |
Mar 08, 2022 | 15.94 | 16.27 | 15.83 | 15.88 | 25,688 | -0.02(-0.11%) |
Mar 07, 2022 | 16.19 | 16.19 | 15.89 | 15.90 | 30,255 | -0.29(-1.76%) |
Mar 04, 2022 | 16.25 | 16.25 | 16.09 | 16.19 | 24,899 | -0.13(-0.77%) |
Mar 03, 2022 | 16.75 | 16.75 | 16.30 | 16.31 | 17,220 | -0.11(-0.66%) |
Mar 02, 2022 | 16.53 | 16.53 | 16.32 | 16.42 | 30,146 | +0.16(+0.98%) |
Mar 01, 2022 | 16.50 | 16.55 | 16.21 | 16.26 | 34,394 | -0.35(-2.12%) |
Feb 28, 2022 | 16.14 | 16.68 | 16.14 | 16.61 | 55,531 | -0.03(-0.15%) |
Feb 25, 2022 | 16.40 | 16.72 | 16.43 | 16.64 | 25,965 | +0.27(+1.64%) |
Feb 24, 2022 | 16.42 | 16.43 | 16.20 | 16.37 | 35,980 | -0.07(-0.41%) |
Feb 23, 2022 | 16.62 | 16.62 | 16.40 | 16.44 | 29,052 | -0.17(-1.01%) |
Feb 22, 2022 | 16.77 | 16.77 | 16.47 | 16.61 | 27,825 | -0.16(-0.95%) |
Feb 18, 2022 | 16.77 | 0 | +0.06(+0.34%) | |||
Feb 17, 2022 | 16.71 | 16.81 | 16.70 | 16.71 | 9,401 | -0.08(-0.50%) |
Feb 16, 2022 | 16.64 | 16.83 | 16.64 | 16.79 | 21,799 | +0.18(+1.06%) |
Feb 15, 2022 | 16.43 | 16.69 | 16.43 | 16.62 | 31,870 | +0.15(+0.91%) |
Feb 14, 2022 | 16.55 | 16.73 | 16.34 | 16.47 | 17,178 | -0.13(-0.76%) |
Feb 11, 2022 | 16.69 | 16.70 | 16.58 | 16.59 | 42,060 | -0.01(-0.05%) |
Feb 10, 2022 | 16.73 | 16.83 | 16.60 | 16.60 | 28,647 | -0.22(-1.29%) |
Feb 09, 2022 | 16.62 | 16.83 | 16.62 | 16.82 | 25,182 | +0.22(+1.31%) |
Feb 08, 2022 | 16.61 | 16.78 | 16.54 | 16.60 | 20,174 | +0.03(+0.15%) |
Feb 07, 2022 | 16.69 | 16.70 | 16.55 | 16.58 | 18,458 | -0.17(-1.00%) |
Feb 04, 2022 | 16.75 | 16.78 | 16.55 | 16.74 | 25,701 | +0.03(+0.15%) |
Feb 03, 2022 | 16.79 | 16.72 | 18,834 | -0.10(-0.60%) | ||
Feb 02, 2022 | 16.78 | 16.87 | 16.75 | 16.82 | 17,378 | +0.04(+0.25%) |