Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.59 | 16.80 | 16.55 | 16.80 | 7,495 | +0.39(+2.38%) |
Apr 28, 2022 | 16.71 | 16.71 | 16.37 | 16.41 | 2,993 | -0.12(-0.73%) |
Apr 27, 2022 | 16.38 | 16.57 | 16.28 | 16.53 | 7,669 | +0.49(+3.05%) |
Apr 26, 2022 | 16.37 | 16.81 | 16.04 | 16.04 | 23,284 | -0.36(-2.20%) |
Apr 25, 2022 | 16.29 | 16.60 | 16.24 | 16.40 | 26,571 | -0.02(-0.12%) |
Apr 22, 2022 | 16.07 | 16.59 | 16.07 | 16.42 | 17,913 | +0.45(+2.82%) |
Apr 21, 2022 | 16.54 | 16.54 | 15.93 | 15.97 | 21,315 | -0.60(-3.62%) |
Apr 20, 2022 | 16.72 | 16.77 | 16.49 | 16.57 | 10,031 | -0.10(-0.60%) |
Apr 19, 2022 | 16.43 | 16.70 | 16.36 | 16.67 | 12,880 | +0.49(+3.03%) |
Apr 18, 2022 | 16.88 | 16.88 | 16.15 | 16.18 | 16,339 | -0.72(-4.25%) |
Apr 14, 2022 | 16.76 | 16.90 | 16.71 | 16.90 | 7,624 | +0.27(+1.61%) |
Apr 13, 2022 | 16.57 | 16.75 | 16.54 | 16.63 | 22,907 | +0.17(+1.03%) |
Apr 12, 2022 | 16.41 | 16.80 | 16.34 | 16.46 | 63,371 | +0.58(+3.65%) |
Apr 11, 2022 | 16.23 | 16.43 | 15.85 | 15.88 | 26,313 | -0.61(-3.70%) |
Apr 08, 2022 | 16.55 | 16.60 | 16.46 | 16.49 | 6,841 | +0.02(+0.12%) |
Apr 07, 2022 | 16.82 | 16.82 | 16.46 | 16.47 | 17,909 | -0.42(-2.49%) |
Apr 06, 2022 | 16.91 | 16.98 | 16.86 | 16.89 | 19,201 | -0.08(-0.47%) |
Apr 05, 2022 | 17.43 | 17.43 | 16.97 | 16.97 | 9,602 | -0.38(-2.19%) |
Apr 04, 2022 | 17.25 | 17.46 | 17.23 | 17.35 | 17,177 | +0.25(+1.46%) |
Apr 01, 2022 | 17.47 | 17.49 | 17.10 | 17.10 | 12,811 | +0.14(+0.83%) |
Mar 31, 2022 | 17.35 | 17.35 | 16.95 | 16.96 | 19,612 | -0.37(-2.14%) |
Mar 30, 2022 | 17.17 | 17.50 | 17.16 | 17.33 | 13,413 | +0.20(+1.17%) |
Mar 29, 2022 | 17.01 | 17.54 | 17.00 | 17.13 | 29,367 | +0.06(+0.35%) |
Mar 28, 2022 | 17.40 | 17.40 | 17.01 | 17.07 | 19,575 | -0.19(-1.10%) |
Mar 25, 2022 | 17.05 | 17.35 | 17.00 | 17.26 | 10,200 | +0.04(+0.23%) |
Mar 24, 2022 | 17.44 | 17.55 | 17.01 | 17.22 | 54,513 | -0.52(-2.93%) |
Mar 23, 2022 | 17.60 | 17.86 | 17.60 | 17.74 | 34,835 | +0.18(+1.03%) |
Mar 22, 2022 | 17.70 | 18.16 | 17.54 | 17.56 | 97,212 | -0.27(-1.51%) |
Mar 21, 2022 | 17.30 | 18.17 | 17.17 | 17.83 | 266,675 | -1.20(-6.31%) |
Mar 18, 2022 | 18.67 | 19.11 | 18.67 | 19.03 | 6,284 | +0.56(+3.03%) |
Mar 17, 2022 | 18.33 | 18.79 | 18.33 | 18.47 | 8,145 | -0.11(-0.59%) |
Mar 16, 2022 | 17.80 | 18.58 | 17.80 | 18.58 | 12,991 | +1.38(+8.02%) |
Mar 15, 2022 | 17.00 | 17.20 | 16.80 | 17.20 | 11,316 | +0.19(+1.12%) |
Mar 14, 2022 | 17.10 | 17.38 | 17.00 | 17.01 | 8,375 | -0.83(-4.65%) |
Mar 11, 2022 | 18.19 | 18.19 | 17.46 | 17.84 | 5,839 | -0.15(-0.83%) |
Mar 10, 2022 | 18.09 | 18.09 | 17.86 | 17.99 | 5,599 | +0.06(+0.33%) |
Mar 09, 2022 | 17.63 | 17.93 | 17.63 | 17.93 | 17,372 | +0.46(+2.63%) |
Mar 08, 2022 | 17.56 | 17.65 | 17.28 | 17.47 | 9,533 | -0.38(-2.13%) |
Mar 07, 2022 | 18.47 | 18.72 | 17.82 | 17.85 | 15,159 | -1.06(-5.61%) |
Mar 04, 2022 | 18.74 | 19.09 | 18.72 | 18.91 | 1,609 | -0.59(-3.03%) |
Mar 03, 2022 | 20.00 | 20.15 | 19.50 | 19.50 | 7,880 | +0.07(+0.36%) |
Mar 02, 2022 | 19.06 | 19.81 | 18.98 | 19.43 | 52,014 | +0.47(+2.48%) |
Mar 01, 2022 | 19.11 | 19.11 | 18.95 | 18.96 | 4,986 | +0.16(+0.85%) |
Feb 28, 2022 | 18.36 | 19.21 | 18.36 | 18.80 | 12,537 | -0.70(-3.59%) |
Feb 25, 2022 | 19.65 | 19.93 | 19.45 | 19.50 | 15,166 | +0.13(+0.67%) |
Feb 24, 2022 | 19.00 | 19.40 | 18.71 | 19.37 | 5,372 | -0.68(-3.39%) |
Feb 23, 2022 | 20.50 | 20.50 | 20.05 | 20.05 | 2,482 | -0.64(-3.09%) |
Feb 22, 2022 | 20.96 | 20.96 | 20.69 | 20.69 | 2,103 | -0.24(-1.15%) |
Feb 18, 2022 | 20.93 | 0 | -0.34(-1.60%) | |||
Feb 17, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 790 | -0.06(-0.28%) |
Feb 16, 2022 | 21.20 | 21.34 | 21.20 | 21.33 | 9,182 | +0.38(+1.81%) |
Feb 15, 2022 | 21.10 | 21.21 | 20.89 | 20.95 | 3,103 | -0.09(-0.43%) |
Feb 14, 2022 | 21.08 | 21.23 | 21.04 | 21.04 | 5,524 | -0.13(-0.61%) |
Feb 11, 2022 | 21.28 | 21.63 | 21.08 | 21.17 | 17,261 | +0.47(+2.27%) |
Feb 10, 2022 | 21.03 | 21.37 | 20.70 | 20.70 | 6,092 | -0.11(-0.53%) |
Feb 09, 2022 | 20.71 | 20.94 | 20.69 | 20.81 | 10,849 | +0.28(+1.36%) |
Feb 08, 2022 | 19.94 | 20.90 | 19.94 | 20.53 | 17,666 | +0.83(+4.21%) |
Feb 07, 2022 | 19.70 | 19.84 | 19.70 | 19.70 | 2,295 | +0.30(+1.55%) |
Feb 04, 2022 | 19.58 | 19.84 | 19.40 | 19.40 | 8,832 | -0.09(-0.46%) |
Feb 03, 2022 | 19.31 | 19.49 | 19.31 | 19.49 | 686 | -0.16(-0.81%) |