Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.44 | 16.48 | 16.04 | 16.26 | 146,247 | -0.21(-1.25%) |
Apr 28, 2022 | 15.96 | 17.16 | 15.96 | 16.46 | 177,483 | +0.47(+2.96%) |
Apr 27, 2022 | 16.00 | 16.27 | 15.79 | 15.99 | 131,826 | +0.06(+0.39%) |
Apr 26, 2022 | 15.93 | 15.95 | 15.76 | 15.93 | 95,217 | +0.05(+0.34%) |
Apr 25, 2022 | 15.70 | 15.92 | 15.62 | 15.87 | 121,682 | +0.12(+0.77%) |
Apr 22, 2022 | 15.88 | 16.14 | 15.75 | 15.75 | 176,470 | -0.12(-0.76%) |
Apr 21, 2022 | 15.75 | 15.89 | 15.69 | 15.87 | 175,772 | +0.12(+0.74%) |
Apr 20, 2022 | 15.55 | 15.78 | 15.55 | 15.76 | 132,028 | +0.20(+1.26%) |
Apr 19, 2022 | 15.71 | 15.73 | 15.53 | 15.56 | 210,085 | -0.12(-0.74%) |
Apr 18, 2022 | 15.76 | 15.78 | 15.68 | 15.68 | 123,489 | -0.03(-0.17%) |
Apr 14, 2022 | 15.70 | 15.81 | 15.68 | 15.70 | 128,163 | -0.10(-0.62%) |
Apr 13, 2022 | 15.69 | 15.87 | 15.67 | 15.80 | 201,354 | +0.02(+0.14%) |
Apr 12, 2022 | 16.10 | 16.10 | 15.69 | 15.78 | 99,712 | -0.08(-0.51%) |
Apr 11, 2022 | 16.09 | 16.11 | 15.84 | 15.86 | 126,411 | -0.23(-1.44%) |
Apr 08, 2022 | 16.09 | 16.16 | 16.04 | 16.09 | 171,591 | -0.05(-0.33%) |
Apr 07, 2022 | 16.14 | 16.22 | 16.13 | 16.14 | 69,104 | -0.13(-0.82%) |
Apr 06, 2022 | 16.31 | 16.37 | 16.18 | 16.28 | 96,425 | -0.04(-0.22%) |
Apr 05, 2022 | 16.46 | 16.57 | 16.18 | 16.31 | 107,016 | -0.18(-1.08%) |
Apr 04, 2022 | 16.63 | 16.70 | 16.40 | 16.49 | 166,032 | -0.14(-0.85%) |
Apr 01, 2022 | 16.67 | 16.68 | 16.50 | 16.63 | 68,430 | -0.04(-0.21%) |
Mar 31, 2022 | 16.49 | 16.79 | 16.46 | 16.67 | 114,654 | +0.19(+1.13%) |
Mar 30, 2022 | 16.42 | 16.58 | 16.36 | 16.48 | 102,824 | +0.02(+0.11%) |
Mar 29, 2022 | 16.45 | 16.50 | 16.32 | 16.46 | 107,253 | +0.11(+0.65%) |
Mar 28, 2022 | 16.34 | 16.43 | 16.27 | 16.36 | 103,734 | -0.06(-0.38%) |
Mar 25, 2022 | 16.62 | 16.63 | 16.32 | 16.42 | 84,794 | -0.20(-1.18%) |
Mar 24, 2022 | 16.79 | 16.79 | 16.58 | 16.62 | 68,713 | -0.21(-1.27%) |
Mar 23, 2022 | 17.03 | 17.05 | 16.70 | 16.83 | 65,936 | -0.12(-0.68%) |
Mar 22, 2022 | 17.14 | 17.14 | 16.89 | 16.95 | 74,042 | -0.22(-1.29%) |
Mar 21, 2022 | 17.10 | 17.29 | 17.00 | 17.17 | 32,969 | +0.12(+0.68%) |
Mar 18, 2022 | 17.06 | 17.17 | 16.88 | 17.05 | 40,510 | +0.00(+0.00%) |
Mar 17, 2022 | 16.75 | 17.16 | 16.75 | 17.05 | 51,422 | +0.34(+2.02%) |
Mar 16, 2022 | 16.71 | 16.83 | 16.58 | 16.71 | 92,094 | +0.02(+0.11%) |
Mar 15, 2022 | 17.18 | 17.25 | 16.69 | 16.70 | 153,830 | -0.42(-2.44%) |
Mar 14, 2022 | 17.35 | 17.56 | 17.05 | 17.11 | 71,046 | -0.28(-1.61%) |
Mar 11, 2022 | 17.34 | 17.44 | 17.18 | 17.39 | 43,059 | +0.04(+0.20%) |
Mar 10, 2022 | 17.57 | 17.68 | 17.31 | 17.36 | 45,569 | -0.35(-1.95%) |
Mar 09, 2022 | 17.59 | 17.70 | 17.49 | 17.70 | 27,836 | +0.13(+0.76%) |
Mar 08, 2022 | 17.63 | 17.70 | 17.39 | 17.57 | 53,416 | +0.21(+1.19%) |
Mar 07, 2022 | 17.42 | 17.57 | 17.28 | 17.36 | 56,057 | -0.10(-0.58%) |
Mar 04, 2022 | 17.54 | 17.54 | 17.40 | 17.46 | 52,908 | -0.07(-0.40%) |
Mar 03, 2022 | 17.40 | 17.59 | 17.39 | 17.54 | 67,860 | +0.15(+0.87%) |
Mar 02, 2022 | 17.52 | 17.67 | 17.35 | 17.39 | 64,886 | -0.14(-0.81%) |
Mar 01, 2022 | 17.36 | 17.62 | 17.29 | 17.53 | 59,377 | +0.20(+1.18%) |
Feb 28, 2022 | 17.32 | 17.57 | 17.27 | 17.32 | 78,438 | +0.00(+0.00%) |
Feb 25, 2022 | 17.18 | 17.44 | 17.30 | 17.32 | 68,135 | +0.14(+0.82%) |
Feb 24, 2022 | 17.26 | 17.32 | 17.08 | 17.18 | 145,809 | -0.12(-0.67%) |
Feb 23, 2022 | 17.42 | 17.54 | 17.27 | 17.30 | 61,484 | -0.12(-0.71%) |
Feb 22, 2022 | 17.48 | 17.63 | 17.38 | 17.42 | 66,043 | -0.12(-0.66%) |
Feb 18, 2022 | 17.54 | 0 | -0.15(-0.85%) | |||
Feb 17, 2022 | 17.63 | 17.77 | 17.54 | 17.69 | 57,384 | +0.04(+0.25%) |
Feb 16, 2022 | 17.40 | 17.84 | 17.33 | 17.64 | 114,695 | +0.15(+0.86%) |
Feb 15, 2022 | 17.53 | 17.62 | 17.35 | 17.49 | 71,995 | -0.08(-0.45%) |
Feb 14, 2022 | 17.54 | 17.72 | 17.42 | 17.57 | 68,640 | +0.04(+0.23%) |
Feb 11, 2022 | 17.81 | 18.08 | 17.52 | 17.53 | 52,667 | -0.25(-1.39%) |
Feb 10, 2022 | 18.13 | 18.13 | 17.76 | 17.78 | 43,509 | -0.33(-1.85%) |
Feb 09, 2022 | 18.00 | 18.20 | 17.91 | 18.11 | 57,566 | +0.13(+0.74%) |
Feb 08, 2022 | 17.95 | 18.04 | 17.85 | 17.98 | 60,037 | -0.03(-0.15%) |
Feb 07, 2022 | 17.92 | 18.21 | 17.88 | 18.01 | 47,762 | +0.20(+1.14%) |
Feb 04, 2022 | 18.01 | 18.05 | 17.75 | 17.80 | 55,184 | -0.29(-1.61%) |
Feb 03, 2022 | 18.08 | 18.10 | 35,962 | +0.02(+0.10%) | ||
Feb 02, 2022 | 18.06 | 18.15 | 18.06 | 18.08 | 43,353 | +0.01(+0.05%) |