Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.68 | 16.83 | 16.31 | 16.36 | 85,545 | -0.33(-1.98%) |
Apr 28, 2022 | 16.79 | 16.93 | 16.58 | 16.69 | 65,189 | +0.05(+0.30%) |
Apr 27, 2022 | 17.24 | 17.27 | 16.55 | 16.64 | 165,355 | -0.55(-3.20%) |
Apr 26, 2022 | 17.08 | 17.27 | 17.02 | 17.19 | 121,998 | +0.05(+0.29%) |
Apr 25, 2022 | 17.24 | 17.24 | 16.90 | 17.14 | 114,308 | -0.27(-1.55%) |
Apr 22, 2022 | 17.46 | 17.61 | 17.40 | 17.41 | 67,452 | -0.12(-0.68%) |
Apr 21, 2022 | 17.78 | 17.99 | 17.47 | 17.53 | 96,939 | -0.22(-1.24%) |
Apr 20, 2022 | 17.50 | 17.85 | 17.50 | 17.75 | 64,628 | +0.28(+1.60%) |
Apr 19, 2022 | 17.35 | 17.61 | 17.29 | 17.47 | 102,848 | +0.26(+1.51%) |
Apr 18, 2022 | 17.00 | 17.27 | 17.00 | 17.21 | 82,951 | +0.13(+0.76%) |
Apr 14, 2022 | 17.38 | 17.53 | 17.07 | 17.08 | 101,891 | -0.24(-1.39%) |
Apr 13, 2022 | 17.44 | 17.70 | 17.26 | 17.32 | 59,152 | -0.23(-1.31%) |
Apr 12, 2022 | 17.52 | 17.74 | 17.47 | 17.55 | 66,281 | +0.10(+0.57%) |
Apr 11, 2022 | 17.30 | 17.60 | 17.30 | 17.45 | 78,560 | +0.07(+0.40%) |
Apr 08, 2022 | 17.35 | 17.48 | 17.15 | 17.38 | 89,051 | +0.12(+0.70%) |
Apr 07, 2022 | 17.54 | 17.54 | 17.10 | 17.26 | 127,155 | -0.19(-1.09%) |
Apr 06, 2022 | 17.62 | 17.74 | 17.40 | 17.45 | 161,056 | -0.17(-0.96%) |
Apr 05, 2022 | 17.63 | 17.80 | 17.60 | 17.62 | 140,732 | +0.08(+0.46%) |
Apr 04, 2022 | 17.51 | 17.67 | 17.20 | 17.54 | 123,200 | +0.12(+0.69%) |
Apr 01, 2022 | 17.52 | 17.55 | 17.16 | 17.42 | 86,025 | +0.05(+0.29%) |
Mar 31, 2022 | 17.46 | 17.73 | 17.34 | 17.37 | 110,907 | -0.10(-0.57%) |
Mar 30, 2022 | 17.71 | 17.71 | 17.32 | 17.47 | 190,383 | -0.12(-0.68%) |
Mar 29, 2022 | 17.30 | 17.71 | 17.30 | 17.59 | 109,291 | +0.38(+2.21%) |
Mar 28, 2022 | 17.27 | 17.27 | 16.96 | 17.21 | 81,990 | -0.03(-0.17%) |
Mar 25, 2022 | 16.87 | 17.46 | 16.87 | 17.24 | 156,682 | +0.45(+2.68%) |
Mar 24, 2022 | 16.72 | 16.80 | 16.63 | 16.79 | 77,406 | +0.16(+0.96%) |
Mar 23, 2022 | 16.72 | 16.72 | 16.55 | 16.63 | 86,640 | -0.18(-1.07%) |
Mar 22, 2022 | 16.75 | 16.93 | 16.68 | 16.81 | 96,911 | +0.21(+1.27%) |
Mar 21, 2022 | 16.58 | 16.86 | 16.53 | 16.60 | 79,206 | -0.04(-0.24%) |
Mar 18, 2022 | 16.41 | 16.65 | 16.21 | 16.64 | 157,669 | +0.08(+0.48%) |
Mar 17, 2022 | 16.32 | 16.66 | 16.23 | 16.56 | 61,872 | +0.12(+0.73%) |
Mar 16, 2022 | 16.49 | 16.63 | 16.24 | 16.44 | 121,075 | +0.11(+0.67%) |
Mar 15, 2022 | 16.50 | 16.66 | 16.32 | 16.33 | 138,341 | -0.18(-1.09%) |
Mar 14, 2022 | 16.02 | 16.67 | 16.02 | 16.51 | 67,123 | +0.45(+2.80%) |
Mar 11, 2022 | 16.15 | 16.15 | 16.00 | 16.06 | 62,677 | +0.11(+0.69%) |
Mar 10, 2022 | 15.65 | 16.00 | 15.65 | 15.95 | 70,779 | +0.16(+1.01%) |
Mar 09, 2022 | 16.03 | 16.19 | 15.74 | 15.79 | 90,812 | +0.17(+1.09%) |
Mar 08, 2022 | 15.82 | 16.18 | 15.59 | 15.62 | 121,057 | -0.19(-1.20%) |
Mar 07, 2022 | 16.20 | 16.30 | 15.79 | 15.81 | 432,231 | -0.41(-2.53%) |
Mar 04, 2022 | 16.30 | 16.56 | 16.02 | 16.22 | 51,522 | -0.32(-1.93%) |
Mar 03, 2022 | 16.44 | 16.56 | 16.27 | 16.54 | 51,869 | +0.22(+1.35%) |
Mar 02, 2022 | 16.08 | 16.61 | 16.08 | 16.32 | 84,719 | +0.42(+2.64%) |
Mar 01, 2022 | 16.62 | 16.62 | 15.72 | 15.90 | 211,820 | -0.76(-4.56%) |
Feb 28, 2022 | 16.48 | 16.87 | 16.45 | 16.66 | 88,723 | -0.04(-0.24%) |
Feb 25, 2022 | 16.11 | 16.82 | 16.58 | 16.70 | 100,104 | +0.68(+4.24%) |
Feb 24, 2022 | 15.80 | 16.12 | 15.64 | 16.02 | 221,159 | -0.20(-1.23%) |
Feb 23, 2022 | 16.60 | 16.62 | 16.20 | 16.22 | 83,497 | -0.20(-1.22%) |
Feb 22, 2022 | 16.31 | 16.70 | 16.30 | 16.42 | 87,848 | +0.08(+0.49%) |
Feb 18, 2022 | 16.34 | 0 | +0.31(+1.93%) | |||
Feb 17, 2022 | 16.20 | 16.22 | 15.97 | 16.03 | 64,235 | -0.25(-1.54%) |
Feb 16, 2022 | 15.80 | 16.38 | 15.80 | 16.28 | 64,722 | +0.39(+2.45%) |
Feb 15, 2022 | 15.70 | 16.00 | 15.70 | 15.89 | 75,294 | +0.28(+1.79%) |
Feb 14, 2022 | 15.68 | 15.85 | 15.54 | 15.61 | 75,829 | -0.08(-0.51%) |
Feb 11, 2022 | 15.64 | 16.05 | 15.64 | 15.69 | 70,074 | -0.01(-0.06%) |
Feb 10, 2022 | 15.75 | 15.94 | 15.60 | 15.70 | 73,736 | -0.14(-0.88%) |
Feb 09, 2022 | 16.00 | 16.04 | 15.80 | 15.84 | 99,024 | -0.15(-0.94%) |
Feb 08, 2022 | 15.51 | 16.07 | 15.51 | 15.99 | 54,450 | +0.45(+2.90%) |
Feb 07, 2022 | 15.50 | 15.69 | 15.45 | 15.54 | 49,058 | -0.03(-0.19%) |
Feb 04, 2022 | 15.35 | 15.72 | 15.30 | 15.57 | 52,531 | +0.24(+1.57%) |
Feb 03, 2022 | 15.16 | 15.33 | 53,111 | +0.08(+0.52%) | ||
Feb 02, 2022 | 15.23 | 15.31 | 15.05 | 15.25 | 83,364 | -0.05(-0.33%) |