Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.86 | 15.86 | 15.42 | 15.42 | 11,287 | -0.14(-0.91%) |
Apr 28, 2022 | 15.45 | 15.56 | 15.45 | 15.56 | 13,765 | +0.05(+0.32%) |
Apr 27, 2022 | 15.48 | 15.51 | 15.48 | 15.51 | 28,050 | +0.05(+0.30%) |
Apr 26, 2022 | 15.60 | 15.62 | 15.43 | 15.47 | 24,320 | -0.20(-1.25%) |
Apr 25, 2022 | 15.70 | 15.70 | 15.52 | 15.66 | 12,184 | -0.13(-0.82%) |
Apr 22, 2022 | 16.01 | 16.01 | 15.79 | 15.79 | 4,745 | -0.36(-2.24%) |
Apr 21, 2022 | 16.37 | 16.37 | 15.98 | 16.16 | 14,033 | -0.24(-1.47%) |
Apr 20, 2022 | 16.17 | 16.46 | 16.17 | 16.40 | 20,768 | +0.23(+1.44%) |
Apr 19, 2022 | 16.25 | 16.32 | 16.17 | 16.17 | 13,962 | -0.07(-0.46%) |
Apr 18, 2022 | 16.33 | 16.33 | 16.23 | 16.24 | 11,166 | -0.07(-0.41%) |
Apr 14, 2022 | 16.42 | 16.44 | 16.31 | 16.31 | 10,236 | -0.10(-0.64%) |
Apr 13, 2022 | 16.45 | 16.48 | 16.41 | 16.41 | 8,628 | +0.04(+0.26%) |
Apr 12, 2022 | 16.51 | 17.15 | 16.35 | 16.37 | 15,188 | -0.06(-0.37%) |
Apr 11, 2022 | 16.54 | 16.55 | 16.39 | 16.43 | 4,264 | -0.21(-1.28%) |
Apr 08, 2022 | 16.69 | 16.72 | 16.64 | 16.64 | 3,637 | -0.13(-0.80%) |
Apr 07, 2022 | 16.79 | 16.79 | 16.68 | 16.78 | 4,619 | -0.10(-0.61%) |
Apr 06, 2022 | 16.95 | 16.95 | 16.83 | 16.88 | 4,308 | -0.26(-1.52%) |
Apr 05, 2022 | 17.29 | 17.29 | 17.12 | 17.14 | 12,533 | -0.37(-2.12%) |
Apr 04, 2022 | 17.45 | 17.55 | 17.45 | 17.51 | 3,053 | +0.12(+0.67%) |
Apr 01, 2022 | 17.42 | 17.43 | 17.30 | 17.40 | 16,241 | -0.00(-0.03%) |
Mar 31, 2022 | 17.48 | 17.54 | 17.37 | 17.40 | 4,911 | -0.01(-0.03%) |
Mar 30, 2022 | 17.30 | 17.61 | 17.30 | 17.41 | 2,090 | +0.12(+0.67%) |
Mar 29, 2022 | 17.43 | 17.43 | 17.29 | 17.29 | 1,536 | +0.00(+0.00%) |
Mar 28, 2022 | 17.41 | 17.41 | 17.28 | 17.29 | 3,921 | -0.11(-0.65%) |
Mar 25, 2022 | 17.28 | 17.40 | 17.19 | 17.40 | 1,547 | +0.09(+0.52%) |
Mar 24, 2022 | 17.36 | 17.52 | 17.29 | 17.31 | 18,893 | -0.07(-0.43%) |
Mar 23, 2022 | 17.37 | 17.45 | 17.37 | 17.39 | 42,602 | +0.20(+1.19%) |
Mar 22, 2022 | 17.22 | 17.40 | 17.09 | 17.18 | 15,581 | -0.26(-1.48%) |
Mar 21, 2022 | 17.35 | 17.54 | 17.22 | 17.44 | 40,913 | -0.04(-0.22%) |
Mar 18, 2022 | 17.49 | 17.61 | 17.48 | 17.48 | 13,515 | +0.26(+1.52%) |
Mar 17, 2022 | 17.26 | 17.27 | 17.22 | 17.22 | 14,944 | +0.14(+0.79%) |
Mar 16, 2022 | 16.81 | 17.19 | 16.78 | 17.08 | 26,926 | +0.34(+2.04%) |
Mar 15, 2022 | 17.01 | 17.01 | 16.74 | 16.74 | 98,080 | -0.33(-1.95%) |
Mar 14, 2022 | 17.51 | 17.51 | 17.05 | 17.07 | 30,830 | -0.32(-1.86%) |
Mar 11, 2022 | 17.45 | 17.45 | 17.38 | 17.40 | 15,530 | -0.05(-0.26%) |
Mar 10, 2022 | 17.48 | 17.51 | 17.41 | 17.44 | 15,641 | -0.27(-1.51%) |
Mar 09, 2022 | 17.85 | 17.85 | 17.71 | 17.71 | 15,096 | -0.11(-0.62%) |
Mar 08, 2022 | 17.78 | 17.92 | 17.78 | 17.82 | 3,071 | -0.04(-0.20%) |
Mar 07, 2022 | 17.96 | 18.00 | 17.78 | 17.86 | 5,471 | +0.07(+0.40%) |
Mar 04, 2022 | 17.63 | 17.79 | 17.63 | 17.79 | 2,802 | +0.05(+0.27%) |
Mar 03, 2022 | 17.82 | 17.94 | 17.74 | 17.74 | 5,414 | -0.28(-1.56%) |
Mar 02, 2022 | 17.83 | 18.14 | 17.83 | 18.02 | 26,160 | +0.22(+1.22%) |
Mar 01, 2022 | 17.74 | 17.80 | 17.43 | 17.80 | 28,118 | +0.24(+1.37%) |
Feb 28, 2022 | 17.28 | 17.56 | 17.28 | 17.56 | 9,721 | +0.19(+1.12%) |
Feb 25, 2022 | 17.20 | 17.41 | 17.26 | 17.37 | 15,076 | +0.25(+1.47%) |
Feb 24, 2022 | 17.11 | 17.15 | 17.09 | 17.12 | 3,552 | -0.05(-0.30%) |
Feb 23, 2022 | 17.41 | 17.41 | 17.17 | 17.17 | 12,971 | -0.23(-1.31%) |
Feb 22, 2022 | 17.37 | 17.48 | 17.31 | 17.40 | 69,592 | -0.04(-0.21%) |
Feb 18, 2022 | 17.43 | 0 | -0.04(-0.21%) | |||
Feb 17, 2022 | 17.43 | 17.79 | 17.43 | 17.47 | 15,211 | -0.01(-0.05%) |
Feb 16, 2022 | 17.37 | 17.49 | 17.35 | 17.48 | 8,517 | +0.03(+0.16%) |
Feb 15, 2022 | 17.37 | 17.50 | 17.31 | 17.45 | 37,774 | -0.04(-0.21%) |
Feb 14, 2022 | 17.46 | 17.49 | 17.46 | 17.49 | 2,665 | -0.10(-0.56%) |
Feb 11, 2022 | 17.57 | 17.59 | 17.55 | 17.59 | 8,334 | +0.03(+0.19%) |
Feb 10, 2022 | 17.78 | 17.85 | 17.55 | 17.55 | 21,230 | -0.24(-1.35%) |
Feb 09, 2022 | 17.67 | 17.86 | 17.67 | 17.79 | 46,962 | +0.16(+0.89%) |
Feb 08, 2022 | 17.54 | 17.82 | 17.54 | 17.64 | 25,572 | +0.03(+0.16%) |
Feb 07, 2022 | 17.55 | 17.71 | 17.55 | 17.61 | 3,110 | +0.05(+0.26%) |
Feb 04, 2022 | 17.74 | 17.80 | 17.55 | 17.56 | 127,195 | -0.17(-0.94%) |
Feb 03, 2022 | 18.02 | 17.73 | 3,724 | -0.25(-1.39%) | ||
Feb 02, 2022 | 17.95 | 18.12 | 17.92 | 17.98 | 5,473 | +0.06(+0.36%) |