Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.80 | 17.08 | 16.79 | 16.87 | 136,339 | -0.08(-0.49%) |
Apr 28, 2022 | 16.86 | 17.03 | 16.83 | 16.95 | 173,960 | +0.13(+0.80%) |
Apr 27, 2022 | 16.85 | 16.99 | 16.81 | 16.82 | 158,475 | -0.05(-0.30%) |
Apr 26, 2022 | 17.11 | 17.26 | 16.84 | 16.87 | 175,761 | -0.27(-1.57%) |
Apr 25, 2022 | 17.20 | 17.29 | 17.09 | 17.14 | 156,128 | -0.14(-0.79%) |
Apr 22, 2022 | 17.39 | 17.42 | 17.23 | 17.27 | 97,733 | -0.07(-0.42%) |
Apr 21, 2022 | 17.58 | 17.63 | 17.21 | 17.35 | 151,079 | -0.19(-1.10%) |
Apr 20, 2022 | 17.52 | 17.72 | 17.52 | 17.54 | 104,766 | +0.04(+0.24%) |
Apr 19, 2022 | 17.43 | 17.68 | 17.39 | 17.50 | 189,693 | +0.01(+0.05%) |
Apr 18, 2022 | 17.55 | 17.66 | 17.41 | 17.49 | 132,692 | +0.03(+0.14%) |
Apr 14, 2022 | 17.62 | 17.69 | 17.44 | 17.46 | 127,827 | -0.22(-1.23%) |
Apr 13, 2022 | 17.56 | 17.81 | 17.56 | 17.68 | 124,922 | +0.03(+0.14%) |
Apr 12, 2022 | 17.70 | 17.75 | 17.56 | 17.66 | 167,285 | +0.06(+0.33%) |
Apr 11, 2022 | 17.66 | 17.71 | 17.56 | 17.60 | 133,469 | -0.15(-0.85%) |
Apr 08, 2022 | 17.74 | 17.96 | 17.69 | 17.75 | 100,632 | -0.03(-0.19%) |
Apr 07, 2022 | 17.76 | 17.95 | 17.75 | 17.78 | 111,211 | -0.07(-0.38%) |
Apr 06, 2022 | 18.18 | 18.42 | 17.84 | 17.85 | 203,061 | -0.47(-2.56%) |
Apr 05, 2022 | 18.54 | 18.60 | 18.29 | 18.32 | 171,482 | -0.23(-1.27%) |
Apr 04, 2022 | 18.49 | 18.65 | 18.41 | 18.55 | 142,826 | +0.04(+0.23%) |
Apr 01, 2022 | 18.38 | 18.51 | 18.32 | 18.51 | 129,326 | +0.17(+0.95%) |
Mar 31, 2022 | 17.97 | 18.35 | 17.94 | 18.34 | 334,906 | +0.45(+2.52%) |
Mar 30, 2022 | 18.11 | 18.23 | 17.85 | 17.89 | 230,800 | -0.33(-1.83%) |
Mar 29, 2022 | 17.83 | 18.28 | 17.78 | 18.22 | 143,016 | +0.46(+2.58%) |
Mar 28, 2022 | 17.70 | 17.79 | 17.64 | 17.76 | 147,279 | +0.11(+0.61%) |
Mar 25, 2022 | 17.85 | 17.87 | 17.64 | 17.65 | 121,279 | -0.19(-1.07%) |
Mar 24, 2022 | 17.77 | 17.91 | 17.72 | 17.85 | 111,414 | +0.06(+0.33%) |
Mar 23, 2022 | 17.81 | 17.84 | 17.75 | 17.79 | 142,112 | -0.06(-0.33%) |
Mar 22, 2022 | 17.54 | 17.89 | 17.54 | 17.85 | 245,882 | +0.28(+1.57%) |
Mar 21, 2022 | 17.59 | 17.67 | 17.52 | 17.57 | 141,211 | -0.09(-0.52%) |
Mar 18, 2022 | 17.57 | 17.70 | 17.53 | 17.66 | 121,939 | +0.10(+0.57%) |
Mar 17, 2022 | 17.42 | 17.66 | 17.40 | 17.56 | 208,472 | +0.12(+0.72%) |
Mar 16, 2022 | 17.20 | 17.48 | 17.20 | 17.44 | 194,939 | +0.34(+2.00%) |
Mar 15, 2022 | 16.97 | 17.19 | 16.97 | 17.10 | 279,416 | +0.17(+0.99%) |
Mar 14, 2022 | 17.45 | 17.59 | 16.84 | 16.93 | 275,971 | -0.57(-3.24%) |
Mar 11, 2022 | 17.61 | 17.61 | 17.49 | 17.50 | 115,758 | -0.04(-0.24%) |
Mar 10, 2022 | 17.44 | 17.58 | 17.43 | 17.54 | 132,205 | +0.03(+0.19%) |
Mar 09, 2022 | 17.49 | 17.58 | 17.44 | 17.50 | 105,104 | +0.16(+0.91%) |
Mar 08, 2022 | 17.21 | 17.45 | 17.21 | 17.35 | 190,664 | +0.09(+0.53%) |
Mar 07, 2022 | 17.70 | 17.73 | 17.25 | 17.25 | 172,260 | -0.48(-2.73%) |
Mar 04, 2022 | 17.85 | 17.88 | 17.67 | 17.74 | 145,512 | -0.18(-1.02%) |
Mar 03, 2022 | 17.93 | 17.98 | 17.79 | 17.92 | 194,034 | +0.10(+0.56%) |
Mar 02, 2022 | 17.64 | 17.87 | 17.61 | 17.82 | 148,757 | +0.24(+1.38%) |
Mar 01, 2022 | 17.61 | 17.80 | 17.49 | 17.58 | 323,737 | -0.06(-0.34%) |
Feb 28, 2022 | 17.62 | 17.88 | 17.61 | 17.64 | 186,030 | -0.18(-1.02%) |
Feb 25, 2022 | 17.63 | 17.90 | 17.62 | 17.82 | 121,814 | +0.24(+1.37%) |
Feb 24, 2022 | 17.32 | 17.62 | 17.16 | 17.58 | 193,455 | +0.07(+0.43%) |
Feb 23, 2022 | 17.70 | 17.70 | 17.51 | 17.51 | 112,759 | -0.17(-0.94%) |
Feb 22, 2022 | 17.84 | 17.93 | 17.63 | 17.67 | 179,991 | -0.30(-1.66%) |
Feb 18, 2022 | 17.97 | 0 | +0.19(+1.07%) | |||
Feb 17, 2022 | 17.98 | 18.08 | 17.76 | 17.78 | 198,948 | -0.22(-1.24%) |
Feb 16, 2022 | 17.88 | 18.06 | 17.78 | 18.00 | 197,238 | +0.18(+1.02%) |
Feb 15, 2022 | 17.84 | 17.88 | 17.68 | 17.82 | 215,946 | +0.16(+0.89%) |
Feb 14, 2022 | 17.90 | 17.94 | 17.56 | 17.66 | 297,357 | -0.27(-1.52%) |
Feb 11, 2022 | 18.37 | 18.38 | 17.94 | 17.94 | 269,726 | -0.43(-2.35%) |
Feb 10, 2022 | 18.39 | 18.48 | 18.29 | 18.37 | 176,714 | -0.12(-0.67%) |
Feb 09, 2022 | 18.39 | 18.52 | 18.37 | 18.49 | 169,908 | +0.17(+0.90%) |
Feb 08, 2022 | 18.50 | 18.57 | 18.30 | 18.33 | 240,215 | -0.20(-1.07%) |
Feb 07, 2022 | 18.73 | 18.81 | 18.53 | 18.53 | 140,877 | -0.21(-1.11%) |
Feb 04, 2022 | 18.92 | 19.01 | 18.72 | 18.73 | 165,132 | -0.21(-1.09%) |
Feb 03, 2022 | 19.31 | 18.92 | 18.94 | 199,286 | -0.49(-2.52%) | |
Feb 02, 2022 | 19.59 | 19.65 | 19.43 | 19.43 | 103,370 | -0.11(-0.55%) |