Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.97 | 16.51 | 15.96 | 16.10 | 2,950 | +0.11(+0.69%) |
Apr 28, 2022 | 16.06 | 16.24 | 15.47 | 15.99 | 11,326 | +0.24(+1.52%) |
Apr 27, 2022 | 15.80 | 16.01 | 15.48 | 15.75 | 12,696 | +0.05(+0.32%) |
Apr 26, 2022 | 15.89 | 15.89 | 15.25 | 15.70 | 5,862 | -0.29(-1.81%) |
Apr 25, 2022 | 15.96 | 16.06 | 15.67 | 15.99 | 3,147 | -0.22(-1.36%) |
Apr 22, 2022 | 16.20 | 16.38 | 16.14 | 16.21 | 4,834 | -0.16(-1.01%) |
Apr 21, 2022 | 16.25 | 16.57 | 15.77 | 16.38 | 18,289 | -0.11(-0.64%) |
Apr 20, 2022 | 16.27 | 16.70 | 15.75 | 16.48 | 8,562 | +0.37(+2.30%) |
Apr 19, 2022 | 14.92 | 16.52 | 14.84 | 16.11 | 7,460 | -0.13(-0.80%) |
Apr 18, 2022 | 16.89 | 16.89 | 16.24 | 16.24 | 5,674 | -0.36(-2.17%) |
Apr 13, 2022 | 16.60 | 837 | -0.27(-1.60%) | |||
Apr 12, 2022 | 16.56 | 16.95 | 16.56 | 16.87 | 3,966 | +0.12(+0.75%) |
Apr 11, 2022 | 16.55 | 16.90 | 16.51 | 16.75 | 11,693 | +0.05(+0.33%) |
Apr 08, 2022 | 17.21 | 17.21 | 16.24 | 16.69 | 7,929 | -0.92(-5.22%) |
Apr 07, 2022 | 18.22 | 18.28 | 17.46 | 17.61 | 6,014 | -0.70(-3.82%) |
Apr 06, 2022 | 17.68 | 18.31 | 17.68 | 18.31 | 1,083 | +0.46(+2.58%) |
Apr 05, 2022 | 17.83 | 17.85 | 17.66 | 17.85 | 1,077 | -0.41(-2.25%) |
Apr 04, 2022 | 18.50 | 18.85 | 18.03 | 18.26 | 8,768 | -0.18(-0.98%) |
Apr 01, 2022 | 18.08 | 18.78 | 18.08 | 18.44 | 4,578 | -0.07(-0.38%) |
Mar 31, 2022 | 18.40 | 19.25 | 18.22 | 18.51 | 26,556 | +0.06(+0.33%) |
Mar 30, 2022 | 17.65 | 18.46 | 17.56 | 18.45 | 6,111 | +0.31(+1.71%) |
Mar 29, 2022 | 18.21 | 18.21 | 17.90 | 18.14 | 4,952 | -0.23(-1.25%) |
Mar 28, 2022 | 17.93 | 18.37 | 17.87 | 18.37 | 4,776 | +0.37(+2.06%) |
Mar 25, 2022 | 17.77 | 18.08 | 17.76 | 18.00 | 5,296 | +0.07(+0.36%) |
Mar 24, 2022 | 17.59 | 17.93 | 17.59 | 17.93 | 633 | +0.32(+1.85%) |
Mar 23, 2022 | 17.48 | 18.00 | 17.48 | 17.61 | 3,638 | +0.24(+1.38%) |
Mar 22, 2022 | 17.05 | 17.68 | 17.05 | 17.37 | 2,176 | +0.32(+1.91%) |
Mar 21, 2022 | 16.86 | 17.12 | 16.86 | 17.05 | 2,588 | -0.15(-0.90%) |
Mar 18, 2022 | 17.00 | 17.38 | 17.00 | 17.20 | 5,634 | +0.18(+1.06%) |
Mar 17, 2022 | 16.93 | 17.43 | 16.90 | 17.02 | 3,321 | +0.18(+1.07%) |
Mar 16, 2022 | 16.69 | 17.00 | 16.62 | 16.84 | 4,220 | +0.28(+1.69%) |
Mar 15, 2022 | 16.24 | 16.83 | 16.24 | 16.56 | 3,524 | -0.12(-0.72%) |
Mar 14, 2022 | 17.06 | 17.06 | 16.16 | 16.68 | 6,124 | -0.57(-3.30%) |
Mar 11, 2022 | 17.49 | 17.61 | 16.20 | 17.25 | 7,528 | -0.07(-0.40%) |
Mar 10, 2022 | 18.00 | 18.00 | 17.01 | 17.32 | 6,032 | +0.53(+3.16%) |
Mar 09, 2022 | 17.38 | 17.38 | 16.71 | 16.79 | 2,611 | -0.54(-3.12%) |
Mar 08, 2022 | 17.48 | 17.72 | 17.28 | 17.33 | 3,631 | -0.17(-0.97%) |
Mar 07, 2022 | 17.52 | 17.78 | 17.19 | 17.50 | 12,733 | -0.50(-2.78%) |
Mar 04, 2022 | 17.81 | 18.09 | 17.76 | 18.00 | 3,363 | -0.15(-0.83%) |
Mar 03, 2022 | 18.07 | 18.15 | 17.67 | 18.15 | 5,011 | +0.35(+1.97%) |
Mar 02, 2022 | 18.77 | 18.77 | 17.80 | 17.80 | 23,167 | -0.27(-1.49%) |
Mar 01, 2022 | 18.00 | 18.19 | 17.86 | 18.07 | 3,552 | -0.39(-2.11%) |
Feb 28, 2022 | 18.17 | 18.46 | 18.07 | 18.46 | 4,594 | -0.20(-1.07%) |
Feb 25, 2022 | 18.39 | 18.84 | 18.39 | 18.66 | 1,417 | +0.41(+2.22%) |
Feb 24, 2022 | 17.83 | 18.26 | 17.83 | 18.25 | 4,362 | -0.15(-0.79%) |
Feb 23, 2022 | 17.76 | 18.46 | 17.76 | 18.40 | 4,292 | +0.40(+2.22%) |
Feb 22, 2022 | 17.95 | 18.29 | 17.95 | 18.00 | 2,967 | -0.20(-1.10%) |
Feb 18, 2022 | 18.20 | 0 | +0.16(+0.89%) | |||
Feb 17, 2022 | 18.29 | 18.29 | 18.00 | 18.04 | 4,648 | -0.46(-2.49%) |
Feb 16, 2022 | 17.95 | 19.03 | 17.87 | 18.50 | 14,559 | +0.76(+4.28%) |
Feb 15, 2022 | 17.75 | 17.99 | 17.46 | 17.74 | 5,200 | -0.03(-0.17%) |
Feb 14, 2022 | 17.40 | 17.80 | 17.40 | 17.77 | 11,689 | +0.37(+2.13%) |
Feb 11, 2022 | 16.90 | 17.65 | 16.90 | 17.40 | 16,046 | +0.50(+2.96%) |
Feb 10, 2022 | 16.70 | 17.07 | 16.70 | 16.90 | 5,584 | +0.19(+1.14%) |
Feb 09, 2022 | 16.08 | 16.84 | 16.08 | 16.71 | 5,193 | +0.63(+3.92%) |
Feb 08, 2022 | 15.74 | 16.21 | 15.74 | 16.08 | 11,368 | +0.19(+1.20%) |
Feb 07, 2022 | 15.75 | 15.89 | 15.71 | 15.89 | 1,256 | +0.33(+2.12%) |
Feb 04, 2022 | 15.48 | 15.62 | 15.48 | 15.56 | 7,098 | -0.14(-0.89%) |
Feb 03, 2022 | 15.18 | 15.77 | 15.70 | 94,673 | +0.04(+0.26%) | |
Feb 02, 2022 | 15.56 | 15.67 | 15.37 | 15.66 | 3,236 | +0.30(+1.95%) |