Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.33 | 16.45 | 16.02 | 16.02 | 49,039 | -0.33(-2.02%) |
Apr 28, 2022 | 16.22 | 16.41 | 16.03 | 16.35 | 60,211 | +0.20(+1.24%) |
Apr 27, 2022 | 16.08 | 16.40 | 16.03 | 16.15 | 34,958 | +0.05(+0.31%) |
Apr 26, 2022 | 16.32 | 16.52 | 16.06 | 16.10 | 61,233 | -0.36(-2.19%) |
Apr 25, 2022 | 16.47 | 16.55 | 16.31 | 16.46 | 37,400 | -0.11(-0.66%) |
Apr 22, 2022 | 16.73 | 16.84 | 16.57 | 16.57 | 33,531 | -0.25(-1.49%) |
Apr 21, 2022 | 16.89 | 17.09 | 16.71 | 16.82 | 41,271 | +0.04(+0.24%) |
Apr 20, 2022 | 16.72 | 17.00 | 16.50 | 16.78 | 37,437 | +0.04(+0.24%) |
Apr 19, 2022 | 16.45 | 16.87 | 16.44 | 16.74 | 36,487 | +0.51(+3.14%) |
Apr 18, 2022 | 16.19 | 16.40 | 16.19 | 16.23 | 33,262 | -0.03(-0.18%) |
Apr 14, 2022 | 16.42 | 16.51 | 16.18 | 16.26 | 22,427 | -0.14(-0.85%) |
Apr 13, 2022 | 16.25 | 16.54 | 16.25 | 16.40 | 33,258 | +0.08(+0.49%) |
Apr 12, 2022 | 16.27 | 16.50 | 16.26 | 16.32 | 36,660 | +0.01(+0.06%) |
Apr 11, 2022 | 16.24 | 16.44 | 16.24 | 16.31 | 35,327 | +0.12(+0.74%) |
Apr 08, 2022 | 16.28 | 16.60 | 16.14 | 16.19 | 40,267 | -0.07(-0.43%) |
Apr 07, 2022 | 16.48 | 16.50 | 16.25 | 16.26 | 29,112 | -0.20(-1.22%) |
Apr 06, 2022 | 16.77 | 16.77 | 16.43 | 16.46 | 44,407 | -0.06(-0.36%) |
Apr 05, 2022 | 16.58 | 16.79 | 16.46 | 16.52 | 36,993 | -0.03(-0.18%) |
Apr 04, 2022 | 16.56 | 16.75 | 16.40 | 16.55 | 35,980 | -0.05(-0.30%) |
Apr 01, 2022 | 16.77 | 16.86 | 16.57 | 16.60 | 39,254 | -0.08(-0.48%) |
Mar 31, 2022 | 16.74 | 16.94 | 16.64 | 16.68 | 56,656 | -0.10(-0.60%) |
Mar 30, 2022 | 17.17 | 17.32 | 16.75 | 16.78 | 54,226 | -0.38(-2.21%) |
Mar 29, 2022 | 17.16 | 17.27 | 16.96 | 17.16 | 35,934 | +0.05(+0.29%) |
Mar 28, 2022 | 17.10 | 17.28 | 16.88 | 17.11 | 33,984 | +0.00(+0.00%) |
Mar 25, 2022 | 17.12 | 17.28 | 17.01 | 17.11 | 22,419 | +0.08(+0.47%) |
Mar 24, 2022 | 17.08 | 17.13 | 16.68 | 17.03 | 26,887 | +0.10(+0.59%) |
Mar 23, 2022 | 17.27 | 17.58 | 16.87 | 16.93 | 24,811 | -0.39(-2.25%) |
Mar 22, 2022 | 17.61 | 17.73 | 17.17 | 17.32 | 39,622 | +0.02(+0.12%) |
Mar 21, 2022 | 17.29 | 17.63 | 17.20 | 17.30 | 38,345 | +0.02(+0.12%) |
Mar 18, 2022 | 17.27 | 17.37 | 17.09 | 17.28 | 85,567 | -0.09(-0.52%) |
Mar 17, 2022 | 17.42 | 17.60 | 17.20 | 17.37 | 31,959 | -0.19(-1.08%) |
Mar 16, 2022 | 17.27 | 17.62 | 17.11 | 17.56 | 44,252 | +0.38(+2.21%) |
Mar 15, 2022 | 17.22 | 17.38 | 17.00 | 17.18 | 23,558 | -0.03(-0.17%) |
Mar 14, 2022 | 17.29 | 17.45 | 17.14 | 17.21 | 13,348 | +0.12(+0.70%) |
Mar 11, 2022 | 17.14 | 17.27 | 17.00 | 17.09 | 43,052 | +0.05(+0.29%) |
Mar 10, 2022 | 17.02 | 17.53 | 16.95 | 17.04 | 21,358 | -0.09(-0.53%) |
Mar 09, 2022 | 17.24 | 17.31 | 16.91 | 17.13 | 26,991 | +0.23(+1.36%) |
Mar 08, 2022 | 16.98 | 17.20 | 16.70 | 16.90 | 49,508 | -0.03(-0.18%) |
Mar 07, 2022 | 16.99 | 17.19 | 16.92 | 16.93 | 48,336 | -0.06(-0.35%) |
Mar 04, 2022 | 16.94 | 17.17 | 16.85 | 16.99 | 38,122 | -0.19(-1.11%) |
Mar 03, 2022 | 17.14 | 17.19 | 16.99 | 17.18 | 26,597 | +0.10(+0.59%) |
Mar 02, 2022 | 16.67 | 17.21 | 16.67 | 17.08 | 44,544 | +0.56(+3.39%) |
Mar 01, 2022 | 16.85 | 16.85 | 16.23 | 16.52 | 59,917 | -0.31(-1.84%) |
Feb 28, 2022 | 17.11 | 17.18 | 16.82 | 16.83 | 39,291 | -0.44(-2.55%) |
Feb 25, 2022 | 16.89 | 17.43 | 17.11 | 17.27 | 22,045 | +0.39(+2.31%) |
Feb 24, 2022 | 16.53 | 17.06 | 16.56 | 16.88 | 42,627 | -0.24(-1.40%) |
Feb 23, 2022 | 17.36 | 17.48 | 17.08 | 17.12 | 20,450 | -0.20(-1.15%) |
Feb 22, 2022 | 17.16 | 17.40 | 17.13 | 17.32 | 20,064 | +0.08(+0.46%) |
Feb 18, 2022 | 17.24 | 0 | -0.10(-0.58%) | |||
Feb 17, 2022 | 17.48 | 17.54 | 17.20 | 17.34 | 57,953 | -0.32(-1.81%) |
Feb 16, 2022 | 17.54 | 17.70 | 17.42 | 17.66 | 19,862 | +0.08(+0.46%) |
Feb 15, 2022 | 17.94 | 18.11 | 17.53 | 17.58 | 24,899 | -0.15(-0.85%) |
Feb 14, 2022 | 17.76 | 17.98 | 17.54 | 17.73 | 31,152 | +0.09(+0.51%) |
Feb 11, 2022 | 17.48 | 17.83 | 17.46 | 17.64 | 47,550 | +0.21(+1.20%) |
Feb 10, 2022 | 17.52 | 17.64 | 17.36 | 17.43 | 65,448 | -0.11(-0.63%) |
Feb 09, 2022 | 18.09 | 18.16 | 17.48 | 17.54 | 34,914 | -0.54(-2.99%) |
Feb 08, 2022 | 17.80 | 18.19 | 17.80 | 18.08 | 26,715 | +0.42(+2.38%) |
Feb 07, 2022 | 17.57 | 17.88 | 17.46 | 17.66 | 22,897 | +0.04(+0.23%) |
Feb 04, 2022 | 17.63 | 17.74 | 17.34 | 17.62 | 25,390 | +0.06(+0.34%) |
Feb 03, 2022 | 17.44 | 17.43 | 17.56 | 30,733 | +0.06(+0.34%) | |
Feb 02, 2022 | 17.62 | 17.71 | 17.28 | 17.50 | 32,914 | +0.00(+0.00%) |