Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.80 | 17.08 | 16.79 | 16.87 | 136,320 | -0.08(-0.49%) |
Apr 28, 2022 | 16.86 | 17.03 | 16.83 | 16.95 | 173,937 | +0.13(+0.80%) |
Apr 27, 2022 | 16.85 | 16.99 | 16.81 | 16.82 | 158,453 | -0.05(-0.30%) |
Apr 26, 2022 | 17.11 | 17.26 | 16.84 | 16.87 | 175,737 | -0.27(-1.57%) |
Apr 25, 2022 | 17.21 | 17.29 | 17.10 | 17.14 | 156,107 | -0.14(-0.79%) |
Apr 22, 2022 | 17.39 | 17.42 | 17.23 | 17.27 | 97,720 | -0.07(-0.42%) |
Apr 21, 2022 | 17.58 | 17.63 | 17.21 | 17.35 | 151,059 | -0.19(-1.10%) |
Apr 20, 2022 | 17.52 | 17.73 | 17.52 | 17.54 | 104,752 | +0.04(+0.24%) |
Apr 19, 2022 | 17.43 | 17.68 | 17.39 | 17.50 | 189,667 | +0.01(+0.05%) |
Apr 18, 2022 | 17.55 | 17.66 | 17.42 | 17.49 | 132,674 | +0.03(+0.14%) |
Apr 14, 2022 | 17.62 | 17.69 | 17.44 | 17.47 | 127,810 | -0.22(-1.23%) |
Apr 13, 2022 | 17.57 | 17.81 | 17.57 | 17.68 | 124,905 | +0.03(+0.14%) |
Apr 12, 2022 | 17.70 | 17.75 | 17.56 | 17.66 | 167,262 | +0.06(+0.33%) |
Apr 11, 2022 | 17.67 | 17.72 | 17.56 | 17.60 | 133,451 | -0.15(-0.85%) |
Apr 08, 2022 | 17.74 | 17.97 | 17.69 | 17.75 | 100,618 | -0.03(-0.19%) |
Apr 07, 2022 | 17.76 | 17.96 | 17.75 | 17.78 | 111,196 | -0.07(-0.38%) |
Apr 06, 2022 | 18.18 | 18.42 | 17.84 | 17.85 | 203,034 | -0.47(-2.56%) |
Apr 05, 2022 | 18.54 | 18.60 | 18.30 | 18.32 | 171,458 | -0.23(-1.27%) |
Apr 04, 2022 | 18.49 | 18.65 | 18.41 | 18.56 | 142,806 | +0.04(+0.23%) |
Apr 01, 2022 | 18.38 | 18.51 | 18.32 | 18.51 | 129,308 | +0.17(+0.95%) |
Mar 31, 2022 | 17.97 | 18.35 | 17.94 | 18.34 | 334,860 | +0.45(+2.52%) |
Mar 30, 2022 | 18.11 | 18.24 | 17.86 | 17.89 | 230,769 | -0.33(-1.83%) |
Mar 29, 2022 | 17.83 | 18.28 | 17.79 | 18.22 | 142,996 | +0.46(+2.58%) |
Mar 28, 2022 | 17.70 | 17.79 | 17.64 | 17.76 | 147,259 | +0.11(+0.61%) |
Mar 25, 2022 | 17.85 | 17.87 | 17.64 | 17.66 | 121,263 | -0.19(-1.07%) |
Mar 24, 2022 | 17.77 | 17.91 | 17.72 | 17.85 | 111,399 | +0.06(+0.33%) |
Mar 23, 2022 | 17.81 | 17.84 | 17.76 | 17.79 | 142,092 | -0.06(-0.33%) |
Mar 22, 2022 | 17.54 | 17.89 | 17.54 | 17.85 | 245,849 | +0.28(+1.57%) |
Mar 21, 2022 | 17.59 | 17.67 | 17.52 | 17.57 | 141,192 | -0.09(-0.52%) |
Mar 18, 2022 | 17.57 | 17.71 | 17.53 | 17.66 | 121,922 | +0.10(+0.57%) |
Mar 17, 2022 | 17.42 | 17.66 | 17.40 | 17.56 | 208,443 | +0.13(+0.72%) |
Mar 16, 2022 | 17.20 | 17.48 | 17.20 | 17.44 | 194,912 | +0.34(+2.00%) |
Mar 15, 2022 | 16.97 | 17.19 | 16.97 | 17.10 | 279,378 | +0.17(+0.99%) |
Mar 14, 2022 | 17.46 | 17.59 | 16.84 | 16.93 | 275,933 | -0.57(-3.24%) |
Mar 11, 2022 | 17.61 | 17.61 | 17.49 | 17.50 | 115,743 | -0.04(-0.24%) |
Mar 10, 2022 | 17.44 | 17.58 | 17.43 | 17.54 | 132,187 | +0.03(+0.19%) |
Mar 09, 2022 | 17.49 | 17.58 | 17.44 | 17.51 | 105,089 | +0.16(+0.91%) |
Mar 08, 2022 | 17.21 | 17.45 | 17.21 | 17.35 | 190,638 | +0.09(+0.53%) |
Mar 07, 2022 | 17.70 | 17.73 | 17.26 | 17.26 | 172,237 | -0.48(-2.73%) |
Mar 04, 2022 | 17.85 | 17.88 | 17.67 | 17.74 | 145,493 | -0.18(-1.02%) |
Mar 03, 2022 | 17.93 | 17.98 | 17.79 | 17.92 | 194,007 | +0.10(+0.56%) |
Mar 02, 2022 | 17.64 | 17.87 | 17.61 | 17.82 | 148,737 | +0.24(+1.38%) |
Mar 01, 2022 | 17.61 | 17.80 | 17.49 | 17.58 | 323,692 | -0.06(-0.34%) |
Feb 28, 2022 | 17.62 | 17.88 | 17.61 | 17.64 | 186,004 | -0.18(-1.02%) |
Feb 25, 2022 | 17.63 | 17.91 | 17.63 | 17.82 | 121,797 | +0.24(+1.37%) |
Feb 24, 2022 | 17.33 | 17.63 | 17.16 | 17.58 | 193,429 | +0.07(+0.43%) |
Feb 23, 2022 | 17.70 | 17.70 | 17.51 | 17.51 | 112,743 | -0.17(-0.94%) |
Feb 22, 2022 | 17.84 | 17.93 | 17.63 | 17.67 | 179,967 | -0.30(-1.66%) |
Feb 18, 2022 | 17.97 | 0 | +0.19(+1.07%) | |||
Feb 17, 2022 | 17.98 | 18.08 | 17.76 | 17.78 | 198,921 | -0.22(-1.24%) |
Feb 16, 2022 | 17.88 | 18.06 | 17.78 | 18.01 | 197,211 | +0.18(+1.02%) |
Feb 15, 2022 | 17.84 | 17.88 | 17.68 | 17.82 | 215,917 | +0.16(+0.89%) |
Feb 14, 2022 | 17.91 | 17.94 | 17.56 | 17.67 | 297,316 | -0.27(-1.52%) |
Feb 11, 2022 | 18.37 | 18.38 | 17.94 | 17.94 | 269,690 | -0.43(-2.35%) |
Feb 10, 2022 | 18.40 | 18.49 | 18.30 | 18.37 | 176,690 | -0.12(-0.67%) |
Feb 09, 2022 | 18.39 | 18.52 | 18.37 | 18.50 | 169,885 | +0.17(+0.90%) |
Feb 08, 2022 | 18.50 | 18.57 | 18.30 | 18.33 | 240,182 | -0.20(-1.07%) |
Feb 07, 2022 | 18.73 | 18.81 | 18.53 | 18.53 | 140,858 | -0.21(-1.11%) |
Feb 04, 2022 | 18.92 | 19.01 | 18.72 | 18.74 | 165,110 | -0.21(-1.09%) |
Feb 03, 2022 | 19.31 | 18.93 | 18.94 | 199,258 | -0.49(-2.52%) | |
Feb 02, 2022 | 19.59 | 19.65 | 19.43 | 19.43 | 103,356 | -0.11(-0.55%) |