Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.14 | 16.16 | 16.02 | 16.02 | 535,275 | -0.18(-1.12%) |
Apr 28, 2022 | 16.15 | 16.23 | 16.10 | 16.21 | 1,181,577 | +0.07(+0.45%) |
Apr 27, 2022 | 16.19 | 16.23 | 16.12 | 16.13 | 185,677 | -0.05(-0.28%) |
Apr 26, 2022 | 16.26 | 16.26 | 16.18 | 16.18 | 139,501 | -0.06(-0.39%) |
Apr 25, 2022 | 16.16 | 16.26 | 16.15 | 16.24 | 167,886 | +0.09(+0.56%) |
Apr 22, 2022 | 16.21 | 16.21 | 16.12 | 16.15 | 108,875 | -0.08(-0.50%) |
Apr 21, 2022 | 16.34 | 16.35 | 16.20 | 16.23 | 180,233 | -0.09(-0.56%) |
Apr 20, 2022 | 16.31 | 16.34 | 16.30 | 16.33 | 73,362 | +0.05(+0.34%) |
Apr 19, 2022 | 16.27 | 16.31 | 16.26 | 16.27 | 221,290 | -0.05(-0.28%) |
Apr 18, 2022 | 16.33 | 16.35 | 16.28 | 16.32 | 137,607 | -0.02(-0.13%) |
Apr 14, 2022 | 16.44 | 16.44 | 16.30 | 16.34 | 318,341 | -0.09(-0.55%) |
Apr 13, 2022 | 16.36 | 16.43 | 16.36 | 16.43 | 211,377 | +0.07(+0.44%) |
Apr 12, 2022 | 16.33 | 16.39 | 16.32 | 16.35 | 1,489,917 | +0.11(+0.67%) |
Apr 11, 2022 | 16.30 | 16.31 | 16.22 | 16.25 | 326,503 | -0.10(-0.61%) |
Apr 08, 2022 | 16.39 | 16.41 | 16.33 | 16.35 | 469,207 | -0.08(-0.50%) |
Apr 07, 2022 | 16.46 | 16.48 | 16.42 | 16.43 | 132,305 | -0.03(-0.17%) |
Apr 06, 2022 | 16.49 | 16.53 | 16.43 | 16.45 | 264,854 | -0.12(-0.71%) |
Apr 05, 2022 | 16.73 | 16.73 | 16.56 | 16.57 | 408,268 | -0.19(-1.14%) |
Apr 04, 2022 | 16.67 | 16.76 | 16.65 | 16.76 | 1,100,103 | +0.11(+0.65%) |
Apr 01, 2022 | 16.63 | 16.66 | 16.59 | 16.65 | 523,432 | -0.02(-0.11%) |
Mar 31, 2022 | 16.72 | 16.72 | 16.66 | 16.67 | 546,585 | -0.02(-0.11%) |
Mar 30, 2022 | 16.69 | 16.71 | 16.66 | 16.69 | 779,485 | -0.01(-0.05%) |
Mar 29, 2022 | 16.61 | 16.72 | 16.61 | 16.70 | 524,649 | +0.15(+0.88%) |
Mar 28, 2022 | 16.45 | 16.56 | 16.45 | 16.55 | 191,316 | +0.08(+0.50%) |
Mar 25, 2022 | 16.58 | 16.58 | 16.46 | 16.47 | 183,431 | -0.11(-0.66%) |
Mar 24, 2022 | 16.55 | 16.58 | 16.51 | 16.58 | 147,474 | +0.04(+0.22%) |
Mar 23, 2022 | 16.59 | 16.59 | 16.54 | 16.55 | 124,144 | -0.05(-0.27%) |
Mar 22, 2022 | 16.55 | 16.61 | 16.53 | 16.59 | 117,617 | +0.04(+0.22%) |
Mar 21, 2022 | 16.70 | 16.70 | 16.52 | 16.55 | 342,603 | -0.16(-0.94%) |
Mar 18, 2022 | 16.67 | 16.72 | 16.64 | 16.71 | 683,276 | +0.04(+0.22%) |
Mar 17, 2022 | 16.59 | 16.69 | 16.59 | 16.67 | 217,393 | +0.08(+0.49%) |
Mar 16, 2022 | 16.47 | 16.60 | 16.41 | 16.59 | 331,231 | +0.19(+1.16%) |
Mar 15, 2022 | 16.33 | 16.44 | 16.33 | 16.40 | 107,979 | +0.10(+0.61%) |
Mar 14, 2022 | 16.46 | 16.46 | 16.30 | 16.30 | 163,386 | -0.18(-1.10%) |
Mar 11, 2022 | 16.57 | 16.57 | 16.47 | 16.48 | 427,614 | -0.06(-0.38%) |
Mar 10, 2022 | 16.61 | 16.54 | 16.55 | 121,760 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.64 | 16.70 | 16.63 | 16.67 | 148,698 | +0.08(+0.49%) |
Mar 08, 2022 | 16.63 | 16.67 | 16.58 | 16.58 | 313,077 | -0.05(-0.27%) |
Mar 07, 2022 | 16.75 | 16.75 | 16.63 | 16.63 | 83,628 | -0.15(-0.92%) |
Mar 04, 2022 | 16.84 | 16.84 | 16.77 | 16.78 | 278,467 | -0.05(-0.32%) |
Mar 03, 2022 | 16.88 | 16.91 | 16.84 | 16.84 | 78,883 | -0.04(-0.21%) |
Mar 02, 2022 | 16.85 | 16.89 | 16.83 | 16.87 | 380,157 | +0.02(+0.11%) |
Mar 01, 2022 | 16.90 | 16.93 | 16.84 | 16.86 | 165,944 | -0.02(-0.11%) |
Feb 28, 2022 | 16.80 | 16.91 | 16.80 | 16.87 | 92,737 | +0.01(+0.05%) |
Feb 25, 2022 | 16.80 | 16.87 | 16.83 | 16.86 | 444,116 | +0.07(+0.43%) |
Feb 24, 2022 | 16.59 | 16.79 | 16.58 | 16.79 | 185,447 | +0.08(+0.49%) |
Feb 23, 2022 | 16.74 | 16.75 | 16.70 | 16.71 | 239,229 | -0.01(-0.05%) |
Feb 22, 2022 | 16.74 | 16.78 | 16.70 | 16.72 | 212,051 | -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 | 276,866 | -0.05(-0.27%) |
Feb 16, 2022 | 16.71 | 16.79 | 16.69 | 16.79 | 188,914 | +0.06(+0.38%) |
Feb 15, 2022 | 16.73 | 16.75 | 16.70 | 16.73 | 191,023 | +0.01(+0.05%) |
Feb 14, 2022 | 16.72 | 16.76 | 16.66 | 16.72 | 272,481 | -0.03(-0.16%) |
Feb 11, 2022 | 16.80 | 16.82 | 16.71 | 16.75 | 243,843 | -0.03(-0.16%) |
Feb 10, 2022 | 16.88 | 16.91 | 16.77 | 16.78 | 246,696 | -0.19(-1.12%) |
Feb 09, 2022 | 16.93 | 16.97 | 16.93 | 16.97 | 304,890 | +0.08(+0.48%) |
Feb 08, 2022 | 16.90 | 16.93 | 16.88 | 16.88 | 131,377 | -0.01(-0.05%) |
Feb 07, 2022 | 16.89 | 16.94 | 16.87 | 16.89 | 533,183 | -0.02(-0.11%) |
Feb 04, 2022 | 16.93 | 16.95 | 16.85 | 16.91 | 629,103 | -0.08(-0.48%) |
Feb 03, 2022 | 17.06 | 16.98 | 16.99 | 247,169 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.12 | 17.12 | 17.06 | 17.09 | 314,621 | +0.02(+0.11%) |