Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.07 | 17.14 | 16.88 | 16.88 | 430,255 | -0.26(-1.51%) |
Apr 28, 2022 | 17.18 | 17.18 | 17.00 | 17.14 | 587,613 | +0.07(+0.41%) |
Apr 27, 2022 | 17.18 | 17.28 | 17.04 | 17.07 | 716,326 | -0.05(-0.28%) |
Apr 26, 2022 | 17.54 | 17.54 | 17.11 | 17.11 | 289,315 | -0.47(-2.68%) |
Apr 25, 2022 | 17.49 | 17.61 | 17.32 | 17.58 | 350,254 | -0.02(-0.13%) |
Apr 22, 2022 | 17.70 | 17.77 | 17.58 | 17.61 | 676,613 | -0.07(-0.40%) |
Apr 21, 2022 | 17.91 | 17.94 | 17.63 | 17.68 | 266,929 | -0.16(-0.92%) |
Apr 20, 2022 | 17.82 | 17.87 | 17.75 | 17.84 | 307,169 | +0.12(+0.66%) |
Apr 19, 2022 | 17.70 | 17.78 | 17.61 | 17.73 | 313,320 | +0.00(+0.00%) |
Apr 18, 2022 | 17.51 | 17.77 | 17.45 | 17.73 | 284,518 | +0.24(+1.35%) |
Apr 14, 2022 | 17.56 | 17.63 | 17.47 | 17.49 | 205,487 | -0.09(-0.54%) |
Apr 13, 2022 | 17.51 | 17.58 | 17.49 | 17.58 | 219,552 | +0.14(+0.81%) |
Apr 12, 2022 | 17.44 | 17.63 | 17.42 | 17.44 | 303,883 | -0.05(-0.27%) |
Apr 11, 2022 | 17.54 | 17.58 | 17.37 | 17.49 | 605,656 | -0.05(-0.27%) |
Apr 08, 2022 | 17.42 | 17.56 | 17.40 | 17.54 | 258,121 | +0.12(+0.68%) |
Apr 07, 2022 | 17.47 | 17.54 | 17.25 | 17.42 | 552,304 | -0.02(-0.13%) |
Apr 06, 2022 | 17.51 | 17.56 | 17.40 | 17.44 | 299,155 | -0.07(-0.40%) |
Apr 05, 2022 | 17.44 | 17.61 | 17.44 | 17.51 | 233,001 | +0.00(+0.00%) |
Apr 04, 2022 | 17.63 | 17.66 | 17.47 | 17.51 | 379,389 | -0.12(-0.67%) |
Apr 01, 2022 | 17.40 | 17.66 | 17.37 | 17.63 | 445,163 | +0.26(+1.49%) |
Mar 31, 2022 | 17.47 | 17.54 | 17.35 | 17.37 | 522,049 | -0.05(-0.27%) |
Mar 30, 2022 | 17.56 | 17.56 | 17.37 | 17.42 | 278,254 | -0.05(-0.27%) |
Mar 29, 2022 | 17.51 | 17.53 | 17.42 | 17.47 | 464,702 | +0.02(+0.14%) |
Mar 28, 2022 | 17.44 | 17.47 | 17.35 | 17.44 | 188,494 | +0.02(+0.13%) |
Mar 25, 2022 | 17.32 | 17.44 | 17.25 | 17.42 | 280,066 | +0.12(+0.68%) |
Mar 24, 2022 | 17.35 | 17.40 | 17.25 | 17.30 | 222,707 | -0.05(-0.27%) |
Mar 23, 2022 | 17.47 | 17.51 | 17.32 | 17.35 | 307,035 | -0.07(-0.41%) |
Mar 22, 2022 | 17.47 | 17.47 | 17.34 | 17.42 | 205,976 | +0.09(+0.54%) |
Mar 21, 2022 | 17.28 | 17.44 | 17.24 | 17.32 | 370,040 | +0.19(+1.10%) |
Mar 18, 2022 | 17.28 | 17.37 | 17.09 | 17.14 | 1,089,467 | -0.17(-0.95%) |
Mar 17, 2022 | 17.02 | 17.34 | 17.00 | 17.30 | 370,054 | +0.24(+1.38%) |
Mar 16, 2022 | 16.97 | 17.12 | 16.95 | 17.07 | 339,301 | +0.14(+0.84%) |
Mar 15, 2022 | 16.92 | 17.07 | 16.88 | 16.92 | 369,384 | +0.02(+0.14%) |
Mar 14, 2022 | 17.14 | 17.24 | 16.85 | 16.90 | 457,939 | +0.05(+0.28%) |
Mar 11, 2022 | 16.92 | 16.99 | 16.74 | 16.85 | 508,536 | +0.02(+0.14%) |
Mar 10, 2022 | 16.95 | 16.97 | 16.80 | 16.83 | 365,509 | -0.21(-1.22%) |
Mar 09, 2022 | 17.13 | 17.23 | 17.04 | 17.04 | 458,014 | +0.12(+0.68%) |
Mar 08, 2022 | 16.90 | 17.03 | 16.68 | 16.92 | 525,775 | +0.18(+1.10%) |
Mar 07, 2022 | 17.06 | 17.13 | 16.73 | 16.74 | 491,716 | -0.37(-2.16%) |
Mar 04, 2022 | 17.27 | 17.29 | 17.06 | 17.11 | 455,275 | -0.16(-0.93%) |
Mar 03, 2022 | 17.27 | 17.34 | 17.15 | 17.27 | 546,268 | +0.05(+0.27%) |
Mar 02, 2022 | 17.20 | 17.31 | 17.13 | 17.22 | 539,822 | +0.02(+0.13%) |
Mar 01, 2022 | 17.20 | 17.22 | 16.97 | 17.20 | 349,891 | +0.02(+0.13%) |
Feb 28, 2022 | 17.22 | 17.26 | 17.04 | 17.18 | 464,413 | -0.05(-0.27%) |
Feb 25, 2022 | 16.99 | 17.25 | 17.10 | 17.22 | 415,041 | +0.23(+1.36%) |
Feb 24, 2022 | 16.69 | 17.04 | 16.48 | 16.99 | 689,751 | -0.05(-0.27%) |
Feb 23, 2022 | 17.15 | 17.27 | 17.04 | 17.04 | 350,446 | -0.09(-0.54%) |
Feb 22, 2022 | 17.25 | 17.31 | 17.08 | 17.13 | 452,631 | -0.07(-0.40%) |
Feb 18, 2022 | 17.20 | 0 | +0.02(+0.13%) | |||
Feb 17, 2022 | 17.31 | 17.36 | 17.15 | 17.18 | 416,123 | -0.18(-1.06%) |
Feb 16, 2022 | 17.34 | 17.45 | 17.27 | 17.36 | 444,446 | +0.07(+0.40%) |
Feb 15, 2022 | 17.25 | 17.34 | 17.22 | 17.29 | 410,591 | +0.14(+0.81%) |
Feb 14, 2022 | 17.38 | 17.38 | 17.05 | 17.15 | 389,851 | -0.12(-0.67%) |
Feb 11, 2022 | 17.22 | 17.43 | 17.20 | 17.27 | 501,718 | +0.02(+0.13%) |
Feb 10, 2022 | 17.45 | 17.45 | 17.22 | 17.25 | 756,651 | -0.14(-0.80%) |
Feb 09, 2022 | 17.52 | 17.58 | 17.31 | 17.38 | 806,517 | -0.14(-0.79%) |
Feb 08, 2022 | 17.66 | 17.73 | 17.41 | 17.52 | 1,614,904 | -0.14(-0.78%) |
Feb 07, 2022 | 17.75 | 17.87 | 17.57 | 17.66 | 839,864 | -0.05(-0.26%) |
Feb 04, 2022 | 17.64 | 17.78 | 17.45 | 17.71 | 1,438,762 | +0.21(+1.19%) |
Feb 03, 2022 | 17.64 | 17.45 | 17.50 | 551,198 | -0.02(-0.13%) | |
Feb 02, 2022 | 17.45 | 17.55 | 17.43 | 17.52 | 383,616 | +0.05(+0.26%) |