Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.74 | 16.08 | 15.67 | 15.68 | 8,106 | -0.18(-1.14%) |
Apr 28, 2022 | 15.71 | 15.86 | 15.46 | 15.86 | 10,119 | +0.23(+1.44%) |
Apr 27, 2022 | 15.70 | 15.80 | 15.61 | 15.64 | 3,359 | -0.02(-0.15%) |
Apr 26, 2022 | 15.94 | 15.94 | 15.65 | 15.66 | 2,009 | -0.38(-2.38%) |
Apr 25, 2022 | 15.71 | 16.05 | 15.71 | 16.04 | 5,122 | +0.21(+1.33%) |
Apr 22, 2022 | 15.98 | 16.10 | 15.81 | 15.83 | 9,716 | -0.21(-1.32%) |
Apr 21, 2022 | 16.44 | 16.62 | 16.04 | 16.04 | 2,134 | -0.39(-2.38%) |
Apr 20, 2022 | 16.79 | 16.79 | 16.43 | 16.43 | 2,060 | -0.21(-1.24%) |
Apr 19, 2022 | 16.57 | 16.66 | 16.33 | 16.64 | 12,036 | +0.25(+1.50%) |
Apr 18, 2022 | 16.65 | 16.65 | 16.33 | 16.39 | 4,688 | -0.31(-1.84%) |
Apr 14, 2022 | 16.91 | 16.91 | 16.69 | 16.70 | 1,604 | -0.28(-1.66%) |
Apr 13, 2022 | 16.93 | 17.02 | 16.93 | 16.98 | 10,809 | +0.22(+1.29%) |
Apr 12, 2022 | 17.09 | 17.09 | 16.75 | 16.77 | 5,638 | -0.01(-0.08%) |
Apr 11, 2022 | 16.76 | 16.88 | 16.67 | 16.78 | 3,497 | -0.12(-0.73%) |
Apr 08, 2022 | 16.95 | 17.10 | 16.90 | 16.90 | 3,217 | -0.21(-1.22%) |
Apr 07, 2022 | 17.20 | 17.32 | 17.07 | 17.11 | 8,538 | -0.14(-0.79%) |
Apr 06, 2022 | 17.39 | 17.48 | 17.11 | 17.25 | 4,008 | -0.38(-2.16%) |
Apr 05, 2022 | 17.99 | 17.99 | 17.63 | 17.63 | 3,709 | -0.41(-2.28%) |
Apr 04, 2022 | 17.73 | 18.08 | 17.73 | 18.04 | 4,847 | +0.34(+1.93%) |
Apr 01, 2022 | 17.79 | 17.84 | 17.62 | 17.70 | 4,756 | -0.02(-0.12%) |
Mar 31, 2022 | 17.94 | 17.99 | 17.72 | 17.72 | 23,084 | -0.23(-1.28%) |
Mar 30, 2022 | 18.13 | 18.20 | 17.87 | 17.95 | 10,706 | -0.15(-0.83%) |
Mar 29, 2022 | 17.86 | 18.18 | 17.86 | 18.10 | 4,014 | +0.55(+3.13%) |
Mar 28, 2022 | 17.56 | 17.56 | 17.32 | 17.55 | 18,111 | +0.00(+0.00%) |
Mar 25, 2022 | 17.72 | 17.72 | 17.47 | 17.55 | 5,550 | -0.20(-1.13%) |
Mar 24, 2022 | 17.72 | 17.77 | 17.61 | 17.75 | 5,346 | +0.06(+0.34%) |
Mar 23, 2022 | 17.62 | 17.96 | 17.56 | 17.69 | 19,926 | -0.02(-0.11%) |
Mar 22, 2022 | 17.50 | 17.86 | 17.50 | 17.71 | 24,875 | +0.26(+1.49%) |
Mar 21, 2022 | 17.52 | 17.61 | 17.32 | 17.45 | 9,670 | -0.12(-0.68%) |
Mar 18, 2022 | 17.50 | 17.57 | 17.46 | 17.57 | 2,934 | +0.30(+1.74%) |
Mar 17, 2022 | 17.00 | 17.27 | 17.00 | 17.27 | 8,665 | +0.42(+2.49%) |
Mar 16, 2022 | 16.58 | 16.88 | 16.58 | 16.85 | 16,607 | +0.57(+3.50%) |
Mar 15, 2022 | 16.11 | 16.28 | 16.02 | 16.28 | 4,946 | +0.29(+1.81%) |
Mar 14, 2022 | 16.40 | 16.45 | 15.97 | 15.99 | 4,374 | -0.53(-3.20%) |
Mar 11, 2022 | 16.92 | 16.92 | 16.52 | 16.52 | 6,810 | -0.33(-1.96%) |
Mar 10, 2022 | 16.74 | 16.85 | 16.69 | 16.85 | 7,702 | -0.12(-0.71%) |
Mar 09, 2022 | 16.80 | 17.00 | 16.80 | 16.97 | 6,599 | +0.38(+2.29%) |
Mar 08, 2022 | 16.38 | 16.75 | 16.19 | 16.59 | 13,146 | +0.27(+1.65%) |
Mar 07, 2022 | 16.48 | 16.62 | 16.32 | 16.32 | 7,036 | -0.21(-1.27%) |
Mar 04, 2022 | 16.85 | 16.85 | 16.50 | 16.53 | 4,744 | -0.32(-1.90%) |
Mar 03, 2022 | 17.38 | 17.38 | 16.79 | 16.85 | 21,184 | -0.52(-3.01%) |
Mar 02, 2022 | 17.56 | 17.56 | 17.30 | 17.37 | 13,712 | -0.03(-0.19%) |
Mar 01, 2022 | 17.61 | 17.65 | 17.32 | 17.41 | 6,630 | -0.33(-1.89%) |
Feb 28, 2022 | 17.46 | 17.81 | 17.45 | 17.74 | 22,934 | +0.21(+1.20%) |
Feb 25, 2022 | 17.43 | 17.54 | 17.25 | 17.53 | 6,957 | +0.13(+0.75%) |
Feb 24, 2022 | 16.21 | 17.40 | 16.21 | 17.40 | 17,337 | +0.54(+3.20%) |
Feb 23, 2022 | 17.26 | 17.26 | 16.80 | 16.86 | 8,101 | -0.34(-1.99%) |
Feb 22, 2022 | 17.39 | 17.40 | 17.11 | 17.20 | 5,340 | -0.35(-1.99%) |
Feb 18, 2022 | 17.55 | 0 | -0.39(-2.16%) | |||
Feb 17, 2022 | 18.23 | 18.30 | 17.87 | 17.94 | 37,614 | -0.45(-2.46%) |
Feb 16, 2022 | 18.35 | 18.45 | 18.26 | 18.39 | 6,851 | -0.02(-0.09%) |
Feb 15, 2022 | 18.08 | 18.45 | 18.08 | 18.41 | 10,267 | +0.54(+3.02%) |
Feb 14, 2022 | 17.98 | 18.19 | 17.81 | 17.87 | 13,902 | -0.21(-1.15%) |
Feb 11, 2022 | 18.45 | 18.58 | 17.98 | 18.08 | 9,870 | -0.40(-2.17%) |
Feb 10, 2022 | 18.42 | 19.00 | 18.42 | 18.48 | 4,468 | -0.10(-0.53%) |
Feb 09, 2022 | 18.40 | 18.62 | 18.27 | 18.58 | 20,833 | +0.43(+2.37%) |
Feb 08, 2022 | 17.90 | 18.15 | 17.84 | 18.15 | 6,280 | +0.23(+1.28%) |
Feb 07, 2022 | 17.96 | 18.16 | 17.91 | 17.92 | 21,890 | -0.02(-0.11%) |
Feb 04, 2022 | 17.58 | 17.98 | 17.51 | 17.94 | 9,777 | +0.38(+2.16%) |
Feb 03, 2022 | 17.75 | 17.56 | 17.56 | 6,116 | -0.43(-2.39%) | |
Feb 02, 2022 | 18.53 | 18.53 | 17.98 | 17.99 | 3,189 | -0.50(-2.70%) |