Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.88 | 15.98 | 15.69 | 15.78 | 50,012 | -0.04(-0.23%) |
Apr 28, 2022 | 15.80 | 15.92 | 15.74 | 15.82 | 56,290 | +0.09(+0.59%) |
Apr 27, 2022 | 15.93 | 16.01 | 15.66 | 15.73 | 83,584 | -0.23(-1.44%) |
Apr 26, 2022 | 16.09 | 16.20 | 15.88 | 15.96 | 116,925 | -0.23(-1.42%) |
Apr 25, 2022 | 16.11 | 16.29 | 15.79 | 16.19 | 177,086 | +0.05(+0.29%) |
Apr 22, 2022 | 16.31 | 16.45 | 15.92 | 16.14 | 61,403 | -0.24(-1.46%) |
Apr 21, 2022 | 16.56 | 16.56 | 16.27 | 16.38 | 65,926 | -0.10(-0.61%) |
Apr 20, 2022 | 16.57 | 16.75 | 16.42 | 16.48 | 97,385 | +0.09(+0.56%) |
Apr 19, 2022 | 16.29 | 16.47 | 16.04 | 16.39 | 79,339 | +0.27(+1.66%) |
Apr 18, 2022 | 16.17 | 16.41 | 16.06 | 16.12 | 86,172 | -0.13(-0.79%) |
Apr 14, 2022 | 16.25 | 16.56 | 16.16 | 16.25 | 101,224 | -0.07(-0.45%) |
Apr 13, 2022 | 16.44 | 16.44 | 16.17 | 16.33 | 31,921 | +0.04(+0.23%) |
Apr 12, 2022 | 16.45 | 16.47 | 16.20 | 16.29 | 60,397 | -0.10(-0.62%) |
Apr 11, 2022 | 16.31 | 16.39 | 16.31 | 16.39 | 16,878 | +0.02(+0.11%) |
Apr 08, 2022 | 16.39 | 16.52 | 16.31 | 16.37 | 36,435 | +0.04(+0.23%) |
Apr 07, 2022 | 16.60 | 16.68 | 16.33 | 16.33 | 70,853 | -0.32(-1.93%) |
Apr 06, 2022 | 16.80 | 16.82 | 16.51 | 16.66 | 54,288 | -0.14(-0.82%) |
Apr 05, 2022 | 17.00 | 17.00 | 16.67 | 16.80 | 36,190 | -0.02(-0.11%) |
Apr 04, 2022 | 16.99 | 17.10 | 16.69 | 16.81 | 46,438 | -0.21(-1.24%) |
Apr 01, 2022 | 17.17 | 17.26 | 16.97 | 17.03 | 45,373 | -0.17(-0.96%) |
Mar 31, 2022 | 17.28 | 17.31 | 17.16 | 17.19 | 22,304 | -0.07(-0.43%) |
Mar 30, 2022 | 17.24 | 17.38 | 17.06 | 17.26 | 39,758 | -0.06(-0.32%) |
Mar 29, 2022 | 17.15 | 17.48 | 17.14 | 17.32 | 47,796 | +0.13(+0.75%) |
Mar 28, 2022 | 17.19 | 17.25 | 17.04 | 17.19 | 37,583 | -0.06(-0.32%) |
Mar 25, 2022 | 17.25 | 17.26 | 16.91 | 17.25 | 30,815 | +0.07(+0.43%) |
Mar 24, 2022 | 17.23 | 17.26 | 17.17 | 17.17 | 65,301 | -0.13(-0.75%) |
Mar 23, 2022 | 17.31 | 17.36 | 17.17 | 17.30 | 30,124 | -0.06(-0.32%) |
Mar 22, 2022 | 17.11 | 17.48 | 17.11 | 17.36 | 57,485 | +0.33(+1.95%) |
Mar 21, 2022 | 17.03 | 17.20 | 16.89 | 17.03 | 63,338 | -0.05(-0.27%) |
Mar 18, 2022 | 16.98 | 17.24 | 16.58 | 17.07 | 223,511 | +0.13(+0.76%) |
Mar 17, 2022 | 16.73 | 16.99 | 16.72 | 16.94 | 35,756 | +0.14(+0.82%) |
Mar 16, 2022 | 16.57 | 16.80 | 16.57 | 16.80 | 23,744 | +0.32(+1.96%) |
Mar 15, 2022 | 16.60 | 16.72 | 16.38 | 16.48 | 22,926 | -0.16(-0.94%) |
Mar 14, 2022 | 16.66 | 16.80 | 16.39 | 16.64 | 49,512 | -0.20(-1.20%) |
Mar 11, 2022 | 16.80 | 16.85 | 16.60 | 16.84 | 31,822 | -0.03(-0.16%) |
Mar 10, 2022 | 16.65 | 16.91 | 16.62 | 16.87 | 37,963 | +0.12(+0.71%) |
Mar 09, 2022 | 17.04 | 17.04 | 16.75 | 16.75 | 32,546 | -0.19(-1.14%) |
Mar 08, 2022 | 16.84 | 17.25 | 16.76 | 16.94 | 17,890 | +0.09(+0.55%) |
Mar 07, 2022 | 17.21 | 17.21 | 16.76 | 16.85 | 45,652 | -0.34(-1.98%) |
Mar 04, 2022 | 16.94 | 17.19 | 16.77 | 17.19 | 65,533 | +0.06(+0.38%) |
Mar 03, 2022 | 16.73 | 17.13 | 16.73 | 17.13 | 24,430 | +0.15(+0.87%) |
Mar 02, 2022 | 16.83 | 17.03 | 16.80 | 16.98 | 14,298 | +0.31(+1.88%) |
Mar 01, 2022 | 16.82 | 16.83 | 16.34 | 16.67 | 25,744 | -0.17(-1.04%) |
Feb 28, 2022 | 16.88 | 16.94 | 16.80 | 16.84 | 15,127 | -0.14(-0.81%) |
Feb 25, 2022 | 16.89 | 17.06 | 16.74 | 16.98 | 13,425 | -0.01(-0.05%) |
Feb 24, 2022 | 17.23 | 17.22 | 16.64 | 16.99 | 44,726 | -0.46(-2.64%) |
Feb 23, 2022 | 17.29 | 17.45 | 17.26 | 17.45 | 27,977 | +0.30(+1.77%) |
Feb 22, 2022 | 16.89 | 17.48 | 16.80 | 17.14 | 41,004 | +0.28(+1.64%) |
Feb 18, 2022 | 16.87 | 0 | +0.06(+0.38%) | |||
Feb 17, 2022 | 16.64 | 17.00 | 16.64 | 16.80 | 20,710 | -0.23(-1.35%) |
Feb 16, 2022 | 16.86 | 17.03 | 16.80 | 17.03 | 29,697 | +0.01(+0.05%) |
Feb 15, 2022 | 17.07 | 17.13 | 16.81 | 17.03 | 37,209 | +0.28(+1.65%) |
Feb 14, 2022 | 17.03 | 17.07 | 16.58 | 16.75 | 19,102 | -0.36(-2.10%) |
Feb 11, 2022 | 17.45 | 17.45 | 16.80 | 17.11 | 25,678 | +0.30(+1.81%) |
Feb 10, 2022 | 16.58 | 17.00 | 16.57 | 16.80 | 57,563 | +0.05(+0.27%) |
Feb 09, 2022 | 17.10 | 17.31 | 16.43 | 16.76 | 42,604 | +0.09(+0.55%) |
Feb 08, 2022 | 15.70 | 17.11 | 15.51 | 16.67 | 103,286 | +0.99(+6.35%) |
Feb 07, 2022 | 15.44 | 15.67 | 15.29 | 15.67 | 9,255 | +0.16(+1.01%) |
Feb 04, 2022 | 15.44 | 16.01 | 15.00 | 15.52 | 12,250 | +0.34(+2.25%) |
Feb 03, 2022 | 15.01 | 15.52 | 15.17 | 7,090 | -0.32(-2.09%) | |
Feb 02, 2022 | 14.91 | 15.50 | 14.87 | 15.50 | 4,389 | +0.40(+2.67%) |