Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.14 | 16.16 | 16.02 | 16.02 | 535,282 | -0.18(-1.12%) |
Apr 28, 2022 | 16.15 | 16.23 | 16.10 | 16.21 | 1,181,592 | +0.07(+0.45%) |
Apr 27, 2022 | 16.19 | 16.22 | 16.12 | 16.13 | 185,679 | -0.05(-0.28%) |
Apr 26, 2022 | 16.26 | 16.26 | 16.18 | 16.18 | 139,502 | -0.06(-0.39%) |
Apr 25, 2022 | 16.16 | 16.26 | 16.15 | 16.24 | 167,888 | +0.09(+0.56%) |
Apr 22, 2022 | 16.21 | 16.21 | 16.12 | 16.15 | 108,876 | -0.08(-0.50%) |
Apr 21, 2022 | 16.34 | 16.35 | 16.20 | 16.23 | 180,235 | -0.09(-0.56%) |
Apr 20, 2022 | 16.31 | 16.34 | 16.30 | 16.32 | 73,363 | +0.05(+0.34%) |
Apr 19, 2022 | 16.27 | 16.31 | 16.26 | 16.27 | 221,293 | -0.05(-0.28%) |
Apr 18, 2022 | 16.32 | 16.35 | 16.28 | 16.32 | 137,609 | -0.02(-0.13%) |
Apr 14, 2022 | 16.44 | 16.44 | 16.30 | 16.34 | 318,345 | -0.09(-0.55%) |
Apr 13, 2022 | 16.36 | 16.43 | 16.36 | 16.43 | 211,380 | +0.07(+0.44%) |
Apr 12, 2022 | 16.33 | 16.39 | 16.32 | 16.35 | 1,489,935 | +0.11(+0.67%) |
Apr 11, 2022 | 16.30 | 16.31 | 16.22 | 16.25 | 326,508 | -0.10(-0.61%) |
Apr 08, 2022 | 16.39 | 16.41 | 16.33 | 16.35 | 469,213 | -0.08(-0.50%) |
Apr 07, 2022 | 16.46 | 16.48 | 16.42 | 16.43 | 132,306 | -0.03(-0.17%) |
Apr 06, 2022 | 16.49 | 16.53 | 16.43 | 16.45 | 264,857 | -0.12(-0.71%) |
Apr 05, 2022 | 16.73 | 16.73 | 16.56 | 16.57 | 408,273 | -0.19(-1.14%) |
Apr 04, 2022 | 16.67 | 16.76 | 16.64 | 16.76 | 1,100,117 | +0.11(+0.65%) |
Apr 01, 2022 | 16.63 | 16.66 | 16.59 | 16.65 | 523,438 | -0.02(-0.11%) |
Mar 31, 2022 | 16.72 | 16.72 | 16.66 | 16.67 | 546,592 | -0.02(-0.11%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.66 | 16.69 | 779,495 | -0.01(-0.05%) |
Mar 29, 2022 | 16.61 | 16.72 | 16.61 | 16.70 | 524,656 | +0.15(+0.88%) |
Mar 28, 2022 | 16.45 | 16.56 | 16.45 | 16.55 | 191,318 | +0.08(+0.50%) |
Mar 25, 2022 | 16.58 | 16.58 | 16.46 | 16.47 | 183,434 | -0.11(-0.66%) |
Mar 24, 2022 | 16.55 | 16.58 | 16.51 | 16.58 | 147,476 | +0.04(+0.22%) |
Mar 23, 2022 | 16.59 | 16.59 | 16.54 | 16.55 | 124,146 | -0.05(-0.27%) |
Mar 22, 2022 | 16.55 | 16.61 | 16.53 | 16.59 | 117,619 | +0.04(+0.22%) |
Mar 21, 2022 | 16.70 | 16.70 | 16.52 | 16.55 | 342,608 | -0.16(-0.94%) |
Mar 18, 2022 | 16.67 | 16.72 | 16.64 | 16.71 | 683,285 | +0.04(+0.22%) |
Mar 17, 2022 | 16.59 | 16.69 | 16.59 | 16.67 | 217,396 | +0.08(+0.49%) |
Mar 16, 2022 | 16.47 | 16.60 | 16.41 | 16.59 | 331,235 | +0.19(+1.16%) |
Mar 15, 2022 | 16.33 | 16.44 | 16.33 | 16.40 | 107,981 | +0.10(+0.61%) |
Mar 14, 2022 | 16.46 | 16.46 | 16.30 | 16.30 | 163,389 | -0.18(-1.10%) |
Mar 11, 2022 | 16.57 | 16.57 | 16.47 | 16.48 | 427,619 | -0.06(-0.38%) |
Mar 10, 2022 | 16.61 | 16.54 | 16.55 | 121,762 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.64 | 16.70 | 16.63 | 16.67 | 148,700 | +0.08(+0.49%) |
Mar 08, 2022 | 16.63 | 16.67 | 16.58 | 16.58 | 313,081 | -0.05(-0.27%) |
Mar 07, 2022 | 16.75 | 16.75 | 16.63 | 16.63 | 83,629 | -0.15(-0.92%) |
Mar 04, 2022 | 16.84 | 16.84 | 16.77 | 16.78 | 278,471 | -0.05(-0.32%) |
Mar 03, 2022 | 16.88 | 16.90 | 16.84 | 16.84 | 78,884 | -0.04(-0.21%) |
Mar 02, 2022 | 16.85 | 16.89 | 16.83 | 16.87 | 380,162 | +0.02(+0.11%) |
Mar 01, 2022 | 16.90 | 16.93 | 16.84 | 16.86 | 165,946 | -0.02(-0.11%) |
Feb 28, 2022 | 16.80 | 16.91 | 16.80 | 16.87 | 92,738 | +0.01(+0.05%) |
Feb 25, 2022 | 16.80 | 16.87 | 16.83 | 16.86 | 444,122 | +0.07(+0.43%) |
Feb 24, 2022 | 16.59 | 16.79 | 16.58 | 16.79 | 185,449 | +0.08(+0.49%) |
Feb 23, 2022 | 16.74 | 16.75 | 16.70 | 16.71 | 239,232 | -0.01(-0.05%) |
Feb 22, 2022 | 16.74 | 16.78 | 16.70 | 16.72 | 212,053 | -0.05(-0.28%) |
Feb 18, 2022 | 16.77 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.78 | 16.78 | 16.73 | 16.75 | 276,870 | -0.05(-0.27%) |
Feb 16, 2022 | 16.71 | 16.79 | 16.69 | 16.79 | 188,916 | +0.06(+0.38%) |
Feb 15, 2022 | 16.73 | 16.75 | 16.70 | 16.73 | 191,025 | +0.01(+0.05%) |
Feb 14, 2022 | 16.72 | 16.76 | 16.66 | 16.72 | 272,485 | -0.03(-0.16%) |
Feb 11, 2022 | 16.80 | 16.82 | 16.71 | 16.75 | 243,846 | -0.03(-0.16%) |
Feb 10, 2022 | 16.88 | 16.91 | 16.77 | 16.78 | 246,699 | -0.19(-1.12%) |
Feb 09, 2022 | 16.93 | 16.97 | 16.93 | 16.96 | 304,894 | +0.08(+0.48%) |
Feb 08, 2022 | 16.90 | 16.93 | 16.88 | 16.88 | 131,379 | -0.01(-0.05%) |
Feb 07, 2022 | 16.89 | 16.94 | 16.87 | 16.89 | 533,189 | -0.02(-0.11%) |
Feb 04, 2022 | 16.93 | 16.95 | 16.85 | 16.91 | 629,110 | -0.08(-0.48%) |
Feb 03, 2022 | 17.06 | 16.98 | 16.99 | 247,172 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.12 | 17.12 | 17.06 | 17.09 | 314,625 | +0.02(+0.11%) |