Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.35 | 16.41 | 16.27 | 16.27 | 516 | +0.02(+0.12%) |
Apr 28, 2022 | 16.45 | 16.45 | 16.07 | 16.25 | 6,780 | -0.03(-0.18%) |
Apr 27, 2022 | 16.23 | 16.29 | 16.20 | 16.27 | 6,157 | +0.50(+3.18%) |
Apr 26, 2022 | 15.85 | 15.86 | 15.76 | 15.77 | 6,765 | -0.00(-0.03%) |
Apr 25, 2022 | 15.85 | 15.85 | 15.73 | 15.78 | 1,281 | -0.78(-4.74%) |
Apr 22, 2022 | 16.56 | 16.70 | 16.56 | 16.56 | 4,602 | -0.01(-0.05%) |
Apr 21, 2022 | 16.72 | 16.72 | 16.56 | 16.57 | 1,609 | -0.38(-2.22%) |
Apr 20, 2022 | 16.94 | 16.95 | 16.93 | 16.95 | 1,158 | -0.29(-1.66%) |
Apr 19, 2022 | 17.22 | 17.23 | 17.22 | 17.23 | 111 | -0.23(-1.33%) |
Apr 18, 2022 | 17.45 | 17.46 | 17.44 | 17.46 | 1,165 | -0.18(-1.04%) |
Apr 14, 2022 | 17.66 | 17.66 | 17.65 | 17.65 | 3,039 | +0.05(+0.27%) |
Apr 13, 2022 | 17.61 | 17.61 | 17.60 | 17.60 | 895 | +0.10(+0.55%) |
Apr 12, 2022 | 17.53 | 17.55 | 17.50 | 17.50 | 555 | +0.40(+2.33%) |
Apr 11, 2022 | 17.16 | 17.20 | 17.10 | 17.10 | 794 | -0.50(-2.85%) |
Apr 08, 2022 | 17.61 | 17.64 | 17.61 | 17.61 | 576 | +0.07(+0.39%) |
Apr 07, 2022 | 17.58 | 17.58 | 17.54 | 17.54 | 216 | -0.06(-0.34%) |
Apr 06, 2022 | 17.55 | 17.60 | 17.55 | 17.60 | 1,380 | -0.00(-0.00%) |
Apr 05, 2022 | 17.77 | 17.77 | 17.60 | 17.60 | 751 | -0.23(-1.30%) |
Apr 04, 2022 | 17.79 | 17.83 | 17.78 | 17.83 | 2,058 | +0.05(+0.28%) |
Apr 01, 2022 | 17.81 | 17.81 | 17.74 | 17.78 | 1,703 | +0.41(+2.36%) |
Mar 31, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 60 | -0.13(-0.74%) |
Mar 30, 2022 | 17.53 | 17.55 | 17.48 | 17.50 | 822 | +0.49(+2.89%) |
Mar 29, 2022 | 17.02 | 17.07 | 17.01 | 17.01 | 6,624 | +0.04(+0.21%) |
Mar 28, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 5 | -0.15(-0.89%) |
Mar 25, 2022 | 17.16 | 17.16 | 17.08 | 17.12 | 574 | -0.33(-1.88%) |
Mar 24, 2022 | 17.41 | 17.45 | 17.37 | 17.45 | 1,021 | +0.03(+0.15%) |
Mar 23, 2022 | 17.42 | 17.46 | 17.42 | 17.43 | 879 | -0.06(-0.33%) |
Mar 22, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 336 | +0.08(+0.43%) |
Mar 21, 2022 | 17.38 | 17.41 | 17.38 | 17.41 | 1,784 | -0.26(-1.49%) |
Mar 18, 2022 | 17.25 | 17.68 | 17.25 | 17.67 | 2,326 | +0.34(+1.93%) |
Mar 17, 2022 | 17.45 | 17.45 | 17.26 | 17.34 | 1,278 | -0.30(-1.73%) |
Mar 16, 2022 | 17.45 | 17.84 | 17.32 | 17.64 | 7,439 | +1.61(+10.03%) |
Mar 15, 2022 | 15.92 | 16.13 | 15.92 | 16.03 | 10,198 | -0.49(-2.94%) |
Mar 14, 2022 | 16.83 | 16.83 | 16.51 | 16.52 | 6,198 | -0.85(-4.87%) |
Mar 11, 2022 | 17.52 | 17.52 | 17.37 | 17.37 | 2,049 | -0.16(-0.93%) |
Mar 10, 2022 | 17.51 | 17.60 | 17.46 | 17.53 | 4,117 | -0.02(-0.11%) |
Mar 09, 2022 | 17.53 | 17.55 | 17.53 | 17.55 | 1,844 | +0.03(+0.17%) |
Mar 08, 2022 | 17.54 | 17.54 | 17.47 | 17.52 | 1,812 | -0.10(-0.55%) |
Mar 07, 2022 | 17.61 | 17.62 | 17.61 | 17.62 | 1,032 | -0.74(-4.05%) |
Mar 04, 2022 | 18.23 | 18.36 | 18.23 | 18.36 | 1,816 | -0.29(-1.57%) |
Mar 03, 2022 | 18.68 | 18.68 | 18.65 | 18.65 | 1,114 | -0.25(-1.32%) |
Mar 02, 2022 | 18.84 | 18.95 | 18.84 | 18.90 | 2,251 | -0.09(-0.49%) |
Mar 01, 2022 | 18.97 | 18.99 | 18.97 | 18.99 | 121 | +0.04(+0.22%) |
Feb 28, 2022 | 18.89 | 18.95 | 18.89 | 18.95 | 1,293 | -0.03(-0.14%) |
Feb 25, 2022 | 18.89 | 18.98 | 18.95 | 18.98 | 907 | +0.23(+1.24%) |
Feb 24, 2022 | 18.44 | 18.75 | 18.44 | 18.75 | 1,206 | -0.23(-1.23%) |
Feb 23, 2022 | 19.12 | 19.14 | 18.98 | 18.98 | 2,012 | +0.04(+0.19%) |
Feb 22, 2022 | 19.00 | 19.02 | 18.94 | 18.94 | 2,726 | -0.40(-2.07%) |
Feb 18, 2022 | 19.35 | 0 | +0.14(+0.75%) | |||
Feb 17, 2022 | 19.25 | 19.25 | 19.20 | 19.20 | 432 | -0.10(-0.53%) |
Feb 16, 2022 | 19.20 | 19.30 | 19.20 | 19.30 | 428 | +0.11(+0.58%) |
Feb 15, 2022 | 19.20 | 19.20 | 19.19 | 19.19 | 916 | +0.26(+1.36%) |
Feb 14, 2022 | 18.92 | 18.94 | 18.92 | 18.94 | 156 | -0.07(-0.37%) |
Feb 11, 2022 | 19.18 | 19.18 | 18.96 | 19.01 | 2,469 | -0.26(-1.35%) |
Feb 10, 2022 | 19.19 | 19.32 | 19.19 | 19.27 | 2,005 | -0.03(-0.17%) |
Feb 09, 2022 | 19.27 | 19.30 | 19.26 | 19.30 | 7,303 | +0.26(+1.34%) |
Feb 08, 2022 | 19.00 | 19.04 | 19.00 | 19.04 | 504 | -0.02(-0.11%) |
Feb 07, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 5 | +0.08(+0.44%) |
Feb 04, 2022 | 18.93 | 19.01 | 18.93 | 18.98 | 1,936 | +0.06(+0.30%) |
Feb 03, 2022 | 18.95 | 18.92 | 18.92 | 0 | -0.04(-0.20%) | |
Feb 02, 2022 | 18.97 | 18.98 | 18.96 | 18.96 | 1,989 | +0.03(+0.17%) |