Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.22 | 16.24 | 16.10 | 16.10 | 532,677 | -0.18(-1.12%) |
Apr 28, 2022 | 16.23 | 16.31 | 16.18 | 16.29 | 1,175,842 | +0.07(+0.45%) |
Apr 27, 2022 | 16.27 | 16.30 | 16.19 | 16.21 | 184,776 | -0.05(-0.28%) |
Apr 26, 2022 | 16.34 | 16.34 | 16.26 | 16.26 | 138,823 | -0.06(-0.39%) |
Apr 25, 2022 | 16.24 | 16.34 | 16.23 | 16.32 | 167,071 | +0.09(+0.56%) |
Apr 22, 2022 | 16.29 | 16.29 | 16.19 | 16.23 | 108,346 | -0.08(-0.50%) |
Apr 21, 2022 | 16.42 | 16.43 | 16.28 | 16.31 | 179,358 | -0.09(-0.56%) |
Apr 20, 2022 | 16.39 | 16.42 | 16.38 | 16.40 | 73,006 | +0.05(+0.34%) |
Apr 19, 2022 | 16.35 | 16.39 | 16.34 | 16.35 | 220,216 | -0.05(-0.28%) |
Apr 18, 2022 | 16.40 | 16.43 | 16.36 | 16.40 | 136,939 | -0.02(-0.13%) |
Apr 14, 2022 | 16.52 | 16.52 | 16.38 | 16.42 | 316,796 | -0.09(-0.55%) |
Apr 13, 2022 | 16.44 | 16.51 | 16.44 | 16.51 | 210,351 | +0.07(+0.44%) |
Apr 12, 2022 | 16.41 | 16.47 | 16.40 | 16.43 | 1,482,685 | +0.11(+0.67%) |
Apr 11, 2022 | 16.38 | 16.39 | 16.30 | 16.32 | 324,919 | -0.10(-0.61%) |
Apr 08, 2022 | 16.47 | 16.49 | 16.41 | 16.43 | 466,930 | -0.08(-0.50%) |
Apr 07, 2022 | 16.54 | 16.56 | 16.50 | 16.51 | 131,662 | -0.03(-0.17%) |
Apr 06, 2022 | 16.57 | 16.61 | 16.51 | 16.53 | 263,569 | -0.12(-0.71%) |
Apr 05, 2022 | 16.81 | 16.81 | 16.64 | 16.65 | 406,286 | -0.19(-1.14%) |
Apr 04, 2022 | 16.75 | 16.84 | 16.73 | 16.84 | 1,094,763 | +0.11(+0.65%) |
Apr 01, 2022 | 16.71 | 16.74 | 16.67 | 16.74 | 520,891 | -0.02(-0.11%) |
Mar 31, 2022 | 16.80 | 16.80 | 16.74 | 16.75 | 543,932 | -0.02(-0.11%) |
Mar 30, 2022 | 16.77 | 16.79 | 16.74 | 16.77 | 775,701 | -0.01(-0.05%) |
Mar 29, 2022 | 16.69 | 16.80 | 16.69 | 16.78 | 522,103 | +0.15(+0.88%) |
Mar 28, 2022 | 16.53 | 16.64 | 16.53 | 16.64 | 190,387 | +0.08(+0.50%) |
Mar 25, 2022 | 16.66 | 16.66 | 16.54 | 16.55 | 182,541 | -0.11(-0.66%) |
Mar 24, 2022 | 16.64 | 16.66 | 16.59 | 16.66 | 146,759 | +0.04(+0.22%) |
Mar 23, 2022 | 16.67 | 16.67 | 16.62 | 16.63 | 123,542 | -0.05(-0.27%) |
Mar 22, 2022 | 16.64 | 16.69 | 16.61 | 16.67 | 117,046 | +0.04(+0.22%) |
Mar 21, 2022 | 16.78 | 16.78 | 16.60 | 16.64 | 340,940 | -0.16(-0.94%) |
Mar 18, 2022 | 16.76 | 16.80 | 16.72 | 16.79 | 679,960 | +0.04(+0.22%) |
Mar 17, 2022 | 16.67 | 16.77 | 16.67 | 16.76 | 216,338 | +0.08(+0.49%) |
Mar 16, 2022 | 16.55 | 16.68 | 16.49 | 16.67 | 329,623 | +0.19(+1.16%) |
Mar 15, 2022 | 16.41 | 16.52 | 16.41 | 16.48 | 107,455 | +0.10(+0.61%) |
Mar 14, 2022 | 16.54 | 16.54 | 16.38 | 16.38 | 162,593 | -0.18(-1.10%) |
Mar 11, 2022 | 16.66 | 16.66 | 16.55 | 16.56 | 425,538 | -0.06(-0.38%) |
Mar 10, 2022 | 16.69 | 16.62 | 16.63 | 121,169 | -0.12(-0.71%) | |
Mar 09, 2022 | 16.72 | 16.78 | 16.71 | 16.75 | 147,976 | +0.08(+0.49%) |
Mar 08, 2022 | 16.71 | 16.75 | 16.66 | 16.66 | 311,557 | -0.05(-0.27%) |
Mar 07, 2022 | 16.83 | 16.83 | 16.71 | 16.71 | 83,222 | -0.15(-0.92%) |
Mar 04, 2022 | 16.92 | 16.92 | 16.85 | 16.87 | 277,116 | -0.05(-0.32%) |
Mar 03, 2022 | 16.97 | 16.99 | 16.92 | 16.92 | 78,500 | -0.04(-0.21%) |
Mar 02, 2022 | 16.93 | 16.97 | 16.91 | 16.96 | 378,312 | +0.02(+0.11%) |
Mar 01, 2022 | 16.98 | 17.01 | 16.92 | 16.94 | 165,138 | -0.02(-0.11%) |
Feb 28, 2022 | 16.88 | 16.99 | 16.88 | 16.96 | 92,287 | +0.01(+0.05%) |
Feb 25, 2022 | 16.88 | 16.96 | 16.92 | 16.95 | 441,961 | +0.07(+0.43%) |
Feb 24, 2022 | 16.67 | 16.87 | 16.66 | 16.87 | 184,547 | +0.08(+0.49%) |
Feb 23, 2022 | 16.82 | 16.83 | 16.78 | 16.79 | 238,068 | -0.01(-0.05%) |
Feb 22, 2022 | 16.82 | 16.87 | 16.78 | 16.80 | 211,022 | -0.05(-0.28%) |
Feb 18, 2022 | 16.85 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 16.86 | 16.86 | 16.81 | 16.83 | 275,522 | -0.05(-0.27%) |
Feb 16, 2022 | 16.79 | 16.88 | 16.78 | 16.88 | 187,997 | +0.06(+0.38%) |
Feb 15, 2022 | 16.81 | 16.83 | 16.78 | 16.81 | 190,096 | +0.01(+0.05%) |
Feb 14, 2022 | 16.80 | 16.84 | 16.74 | 16.80 | 271,159 | -0.03(-0.16%) |
Feb 11, 2022 | 16.88 | 16.90 | 16.79 | 16.83 | 242,659 | -0.03(-0.16%) |
Feb 10, 2022 | 16.97 | 16.99 | 16.85 | 16.86 | 245,498 | -0.19(-1.12%) |
Feb 09, 2022 | 17.01 | 17.06 | 17.01 | 17.05 | 303,410 | +0.08(+0.48%) |
Feb 08, 2022 | 16.98 | 17.01 | 16.97 | 16.97 | 130,739 | -0.01(-0.05%) |
Feb 07, 2022 | 16.98 | 17.03 | 16.96 | 16.98 | 530,595 | -0.02(-0.11%) |
Feb 04, 2022 | 17.01 | 17.03 | 16.93 | 16.99 | 626,049 | -0.08(-0.48%) |
Feb 03, 2022 | 17.14 | 17.07 | 17.08 | 245,969 | -0.10(-0.58%) | |
Feb 02, 2022 | 17.20 | 17.20 | 17.15 | 17.17 | 313,094 | +0.02(+0.11%) |