Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.76 | 15.76 | 15.02 | 15.06 | 2,613,070 | -0.80(-5.02%) |
Apr 28, 2022 | 15.76 | 15.91 | 15.57 | 15.86 | 1,469,469 | +0.20(+1.27%) |
Apr 27, 2022 | 15.84 | 15.96 | 15.65 | 15.66 | 3,226,049 | -0.24(-1.53%) |
Apr 26, 2022 | 16.11 | 16.25 | 15.86 | 15.90 | 1,236,046 | -0.31(-1.93%) |
Apr 25, 2022 | 16.15 | 16.25 | 15.80 | 16.22 | 1,588,646 | +0.03(+0.18%) |
Apr 22, 2022 | 16.50 | 16.50 | 16.18 | 16.19 | 1,431,323 | -0.36(-2.18%) |
Apr 21, 2022 | 16.72 | 16.78 | 16.50 | 16.55 | 1,509,217 | +0.00(+0.02%) |
Apr 20, 2022 | 16.40 | 16.62 | 16.40 | 16.54 | 1,480,347 | +0.23(+1.42%) |
Apr 19, 2022 | 16.03 | 16.35 | 16.03 | 16.31 | 1,092,988 | +0.32(+2.03%) |
Apr 18, 2022 | 16.11 | 16.23 | 15.93 | 15.99 | 687,960 | -0.12(-0.73%) |
Apr 14, 2022 | 16.09 | 16.25 | 16.07 | 16.11 | 1,240,005 | +0.07(+0.44%) |
Apr 13, 2022 | 15.89 | 16.04 | 15.79 | 16.04 | 1,195,039 | +0.18(+1.14%) |
Apr 12, 2022 | 15.89 | 16.08 | 15.74 | 15.85 | 1,113,262 | -0.06(-0.39%) |
Apr 11, 2022 | 15.92 | 16.12 | 15.82 | 15.92 | 1,353,662 | -0.01(-0.05%) |
Apr 08, 2022 | 16.02 | 16.09 | 15.85 | 15.92 | 1,508,130 | -0.05(-0.32%) |
Apr 07, 2022 | 16.33 | 16.33 | 15.80 | 15.98 | 1,547,485 | -0.42(-2.56%) |
Apr 06, 2022 | 16.41 | 16.53 | 16.27 | 16.40 | 849,128 | -0.06(-0.38%) |
Apr 05, 2022 | 16.81 | 17.02 | 16.44 | 16.46 | 1,470,220 | -0.38(-2.23%) |
Apr 04, 2022 | 17.16 | 17.16 | 16.68 | 16.84 | 1,032,491 | -0.35(-2.02%) |
Apr 01, 2022 | 16.99 | 17.18 | 16.92 | 17.18 | 1,268,199 | +0.31(+1.86%) |
Mar 31, 2022 | 17.19 | 17.31 | 16.87 | 16.87 | 1,834,433 | -0.30(-1.76%) |
Mar 30, 2022 | 17.27 | 17.33 | 17.07 | 17.17 | 1,149,732 | -0.10(-0.58%) |
Mar 29, 2022 | 16.92 | 17.34 | 16.81 | 17.27 | 2,335,352 | +0.56(+3.33%) |
Mar 28, 2022 | 16.79 | 16.79 | 16.56 | 16.71 | 1,969,915 | -0.07(-0.40%) |
Mar 25, 2022 | 16.44 | 16.78 | 16.39 | 16.78 | 1,665,651 | +0.38(+2.34%) |
Mar 24, 2022 | 16.25 | 16.40 | 16.09 | 16.40 | 1,217,667 | +0.25(+1.53%) |
Mar 23, 2022 | 16.45 | 16.46 | 16.12 | 16.15 | 1,285,556 | -0.32(-1.95%) |
Mar 22, 2022 | 16.54 | 16.63 | 16.39 | 16.47 | 1,034,229 | +0.04(+0.27%) |
Mar 21, 2022 | 16.47 | 16.58 | 16.35 | 16.43 | 1,007,477 | -0.03(-0.16%) |
Mar 18, 2022 | 16.42 | 16.49 | 16.27 | 16.45 | 2,785,682 | +0.00(+0.02%) |
Mar 17, 2022 | 16.06 | 16.50 | 16.05 | 16.45 | 2,058,236 | +0.28(+1.71%) |
Mar 16, 2022 | 16.25 | 16.34 | 15.79 | 16.17 | 1,808,503 | +0.07(+0.43%) |
Mar 15, 2022 | 16.19 | 16.33 | 15.96 | 16.10 | 1,210,571 | -0.03(-0.16%) |
Mar 14, 2022 | 16.40 | 16.51 | 16.04 | 16.13 | 1,142,942 | -0.17(-1.04%) |
Mar 11, 2022 | 16.47 | 16.63 | 16.27 | 16.30 | 966,261 | -0.13(-0.79%) |
Mar 10, 2022 | 16.27 | 16.48 | 16.23 | 16.43 | 1,318,683 | -0.07(-0.45%) |
Mar 09, 2022 | 16.39 | 16.62 | 16.34 | 16.50 | 1,740,839 | +0.38(+2.33%) |
Mar 08, 2022 | 16.25 | 16.39 | 16.07 | 16.12 | 1,980,658 | -0.04(-0.27%) |
Mar 07, 2022 | 16.18 | 16.46 | 16.06 | 16.17 | 2,164,498 | -0.04(-0.25%) |
Mar 04, 2022 | 15.96 | 16.25 | 15.87 | 16.21 | 2,646,420 | +0.04(+0.23%) |
Mar 03, 2022 | 16.22 | 16.22 | 15.94 | 16.17 | 1,670,008 | +0.02(+0.14%) |
Mar 02, 2022 | 16.12 | 16.31 | 16.04 | 16.15 | 2,826,035 | +0.11(+0.69%) |
Mar 01, 2022 | 16.15 | 16.21 | 15.88 | 16.04 | 3,045,504 | -0.04(-0.25%) |
Feb 28, 2022 | 15.88 | 16.26 | 15.79 | 16.08 | 4,605,560 | -0.09(-0.55%) |
Feb 25, 2022 | 15.84 | 16.18 | 15.95 | 16.17 | 1,945,240 | +0.45(+2.84%) |
Feb 24, 2022 | 15.31 | 15.76 | 15.10 | 15.72 | 3,474,030 | +0.14(+0.92%) |
Feb 23, 2022 | 16.06 | 16.16 | 15.57 | 15.58 | 2,206,714 | -0.29(-1.81%) |
Feb 22, 2022 | 15.87 | 16.02 | 15.70 | 15.87 | 2,474,332 | -0.04(-0.26%) |
Feb 18, 2022 | 15.91 | 0 | -0.13(-0.78%) | |||
Feb 17, 2022 | 15.89 | 16.09 | 15.84 | 16.03 | 3,670,700 | +0.02(+0.11%) |
Feb 16, 2022 | 15.85 | 16.19 | 15.81 | 16.01 | 6,834,267 | +0.24(+1.53%) |
Feb 15, 2022 | 15.50 | 15.88 | 15.45 | 15.77 | 3,558,289 | +0.45(+2.93%) |
Feb 14, 2022 | 15.43 | 15.58 | 15.20 | 15.32 | 2,840,701 | -0.05(-0.31%) |
Feb 11, 2022 | 15.12 | 15.49 | 15.12 | 15.37 | 2,302,334 | +0.30(+2.01%) |
Feb 10, 2022 | 15.06 | 15.42 | 15.01 | 15.07 | 2,362,515 | -0.22(-1.43%) |
Feb 09, 2022 | 15.69 | 15.74 | 15.09 | 15.29 | 4,339,237 | -0.05(-0.36%) |
Feb 08, 2022 | 15.59 | 15.62 | 15.23 | 15.34 | 2,576,042 | -0.20(-1.27%) |
Feb 07, 2022 | 15.55 | 15.70 | 15.46 | 15.54 | 2,305,346 | +0.00(+0.02%) |
Feb 04, 2022 | 15.57 | 15.67 | 15.29 | 15.54 | 2,738,008 | -0.08(-0.54%) |
Feb 03, 2022 | 15.76 | 15.58 | 15.62 | 1,284,232 | -0.19(-1.18%) | |
Feb 02, 2022 | 15.82 | 15.99 | 15.79 | 15.81 | 2,395,971 | -0.02(-0.12%) |