Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.85 | 16.88 | 16.80 | 16.83 | 270,807 | -0.03(-0.15%) |
Apr 28, 2022 | 16.84 | 16.86 | 16.82 | 16.86 | 68,958 | -0.00(-0.03%) |
Apr 27, 2022 | 16.88 | 16.89 | 16.83 | 16.86 | 242,213 | -0.01(-0.06%) |
Apr 26, 2022 | 16.83 | 16.87 | 16.82 | 16.87 | 165,937 | +0.05(+0.30%) |
Apr 25, 2022 | 16.84 | 16.85 | 16.81 | 16.82 | 116,388 | -0.02(-0.11%) |
Apr 22, 2022 | 16.88 | 16.88 | 16.83 | 16.84 | 186,798 | -0.02(-0.12%) |
Apr 21, 2022 | 16.88 | 16.88 | 16.82 | 16.86 | 94,973 | +0.03(+0.18%) |
Apr 20, 2022 | 16.89 | 16.89 | 16.82 | 16.83 | 152,571 | -0.01(-0.06%) |
Apr 19, 2022 | 16.89 | 16.89 | 16.84 | 16.84 | 83,631 | -0.05(-0.30%) |
Apr 18, 2022 | 16.95 | 16.95 | 16.87 | 16.89 | 95,689 | -0.01(-0.06%) |
Apr 14, 2022 | 16.90 | 16.95 | 16.90 | 16.90 | 148,989 | -0.02(-0.12%) |
Apr 13, 2022 | 16.92 | 16.95 | 16.90 | 16.92 | 179,564 | -0.02(-0.15%) |
Apr 12, 2022 | 16.95 | 16.97 | 16.93 | 16.95 | 68,745 | -0.00(-0.03%) |
Apr 11, 2022 | 17.01 | 17.01 | 16.94 | 16.95 | 182,493 | -0.06(-0.35%) |
Apr 08, 2022 | 16.93 | 17.01 | 16.93 | 17.01 | 266,191 | +0.04(+0.24%) |
Apr 07, 2022 | 17.01 | 17.03 | 16.97 | 16.97 | 220,345 | -0.06(-0.34%) |
Apr 06, 2022 | 17.07 | 17.07 | 17.01 | 17.03 | 78,204 | -0.02(-0.13%) |
Apr 05, 2022 | 17.10 | 17.10 | 17.05 | 17.05 | 36,980 | -0.05(-0.29%) |
Apr 04, 2022 | 17.05 | 17.10 | 17.05 | 17.10 | 106,345 | +0.03(+0.15%) |
Apr 01, 2022 | 17.05 | 17.08 | 17.05 | 17.07 | 156,455 | -0.03(-0.18%) |
Mar 31, 2022 | 17.11 | 17.13 | 17.08 | 17.11 | 229,489 | +0.01(+0.06%) |
Mar 30, 2022 | 17.10 | 17.10 | 17.08 | 17.09 | 151,807 | +0.03(+0.18%) |
Mar 29, 2022 | 17.11 | 17.11 | 17.06 | 17.07 | 145,653 | -0.02(-0.12%) |
Mar 28, 2022 | 17.11 | 17.11 | 17.08 | 17.09 | 183,017 | -0.02(-0.09%) |
Mar 25, 2022 | 17.15 | 17.18 | 17.08 | 17.10 | 298,154 | -0.05(-0.29%) |
Mar 24, 2022 | 17.20 | 17.20 | 17.13 | 17.15 | 108,861 | -0.03(-0.17%) |
Mar 23, 2022 | 17.22 | 17.22 | 17.17 | 17.18 | 72,306 | -0.02(-0.12%) |
Mar 22, 2022 | 17.23 | 17.24 | 17.20 | 17.20 | 106,224 | -0.03(-0.17%) |
Mar 21, 2022 | 17.24 | 17.27 | 17.23 | 17.23 | 104,739 | -0.04(-0.23%) |
Mar 18, 2022 | 17.26 | 17.29 | 17.26 | 17.27 | 95,072 | +0.00(+0.03%) |
Mar 17, 2022 | 17.30 | 17.30 | 17.25 | 17.27 | 67,055 | +0.02(+0.09%) |
Mar 16, 2022 | 17.26 | 17.26 | 17.24 | 17.25 | 57,360 | -0.02(-0.12%) |
Mar 15, 2022 | 17.24 | 17.28 | 17.23 | 17.27 | 124,473 | +0.02(+0.12%) |
Mar 14, 2022 | 17.30 | 17.34 | 17.25 | 17.25 | 95,975 | -0.11(-0.63%) |
Mar 11, 2022 | 17.42 | 17.42 | 17.35 | 17.36 | 56,003 | -0.02(-0.12%) |
Mar 10, 2022 | 17.44 | 17.44 | 17.36 | 17.38 | 60,110 | +0.00(+0.00%) |
Mar 09, 2022 | 17.40 | 17.42 | 17.37 | 17.38 | 305,576 | -0.05(-0.29%) |
Mar 08, 2022 | 17.43 | 17.45 | 17.42 | 17.43 | 71,057 | -0.04(-0.23%) |
Mar 07, 2022 | 17.49 | 17.49 | 17.45 | 17.47 | 56,756 | +0.00(+0.03%) |
Mar 04, 2022 | 17.46 | 17.50 | 17.45 | 17.46 | 66,131 | +0.00(+0.03%) |
Mar 03, 2022 | 17.44 | 17.49 | 17.44 | 17.46 | 145,697 | -0.03(-0.17%) |
Mar 02, 2022 | 17.48 | 17.52 | 17.47 | 17.49 | 125,720 | -0.02(-0.11%) |
Mar 01, 2022 | 17.46 | 17.51 | 17.46 | 17.51 | 84,500 | +0.02(+0.11%) |
Feb 28, 2022 | 17.48 | 17.49 | 17.47 | 17.49 | 26,130 | +0.01(+0.06%) |
Feb 25, 2022 | 17.51 | 17.50 | 17.45 | 17.48 | 270,482 | -0.02(-0.11%) |
Feb 24, 2022 | 17.45 | 17.52 | 17.45 | 17.50 | 215,121 | +0.04(+0.25%) |
Feb 23, 2022 | 17.47 | 17.47 | 17.45 | 17.45 | 37,257 | +0.00(+0.03%) |
Feb 22, 2022 | 17.44 | 17.45 | 17.43 | 17.45 | 91,121 | +0.00(+0.00%) |
Feb 18, 2022 | 17.45 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 17.44 | 17.49 | 17.42 | 17.45 | 101,200 | +0.03(+0.17%) |
Feb 16, 2022 | 17.43 | 17.46 | 17.42 | 17.42 | 147,868 | -0.02(-0.11%) |
Feb 15, 2022 | 17.47 | 17.47 | 17.43 | 17.44 | 70,477 | -0.02(-0.11%) |
Feb 14, 2022 | 17.51 | 17.51 | 17.46 | 17.46 | 79,880 | -0.04(-0.23%) |
Feb 11, 2022 | 17.52 | 17.52 | 17.49 | 17.50 | 81,502 | -0.02(-0.11%) |
Feb 10, 2022 | 17.54 | 17.55 | 17.52 | 17.52 | 171,413 | -0.05(-0.28%) |
Feb 09, 2022 | 17.54 | 17.58 | 17.54 | 17.57 | 52,493 | -0.01(-0.06%) |
Feb 08, 2022 | 17.57 | 17.59 | 17.56 | 17.58 | 41,395 | +0.00(+0.03%) |
Feb 07, 2022 | 17.56 | 17.58 | 17.56 | 17.57 | 32,759 | -0.02(-0.09%) |
Feb 04, 2022 | 17.55 | 17.60 | 17.55 | 17.59 | 48,055 | +0.00(+0.00%) |
Feb 03, 2022 | 17.60 | 17.57 | 17.59 | 124,325 | -0.00(-0.00%) | |
Feb 02, 2022 | 17.55 | 17.60 | 17.55 | 17.59 | 131,675 | +0.05(+0.29%) |