Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.78 | 17.82 | 17.70 | 17.78 | 6,561 | +0.00(+0.01%) |
Apr 28, 2022 | 17.78 | 17.78 | 17.70 | 17.78 | 14,334 | +0.13(+0.72%) |
Apr 27, 2022 | 17.64 | 17.69 | 17.57 | 17.66 | 10,147 | +0.05(+0.26%) |
Apr 26, 2022 | 17.64 | 17.76 | 17.61 | 17.61 | 13,038 | -0.04(-0.20%) |
Apr 25, 2022 | 17.64 | 17.78 | 17.60 | 17.64 | 14,014 | -0.17(-0.96%) |
Apr 22, 2022 | 17.78 | 17.83 | 17.72 | 17.82 | 15,852 | +0.04(+0.20%) |
Apr 21, 2022 | 17.71 | 17.78 | 17.61 | 17.78 | 12,381 | +0.16(+0.93%) |
Apr 20, 2022 | 17.60 | 17.77 | 17.55 | 17.62 | 26,136 | -0.16(-0.92%) |
Apr 19, 2022 | 17.72 | 17.80 | 17.72 | 17.78 | 7,003 | -0.05(-0.30%) |
Apr 18, 2022 | 17.72 | 17.88 | 17.65 | 17.83 | 13,061 | +0.12(+0.70%) |
Apr 14, 2022 | 17.64 | 17.78 | 17.64 | 17.71 | 27,668 | +0.07(+0.40%) |
Apr 13, 2022 | 17.67 | 17.74 | 17.59 | 17.64 | 13,281 | -0.14(-0.76%) |
Apr 12, 2022 | 17.64 | 17.78 | 17.60 | 17.77 | 11,432 | +0.09(+0.48%) |
Apr 11, 2022 | 17.57 | 17.77 | 17.57 | 17.69 | 9,350 | +0.06(+0.36%) |
Apr 08, 2022 | 17.78 | 17.84 | 17.54 | 17.62 | 12,661 | -0.16(-0.88%) |
Apr 07, 2022 | 17.77 | 17.89 | 17.77 | 17.78 | 6,141 | -0.02(-0.11%) |
Apr 06, 2022 | 17.74 | 17.82 | 17.53 | 17.80 | 13,885 | +0.02(+0.11%) |
Apr 05, 2022 | 17.78 | 17.83 | 17.74 | 17.78 | 14,114 | -0.01(-0.04%) |
Apr 04, 2022 | 17.81 | 17.84 | 17.74 | 17.79 | 16,397 | -0.02(-0.12%) |
Apr 01, 2022 | 17.83 | 17.85 | 17.79 | 17.81 | 3,629 | -0.04(-0.20%) |
Mar 31, 2022 | 17.77 | 17.90 | 17.64 | 17.84 | 14,835 | -0.04(-0.24%) |
Mar 30, 2022 | 17.66 | 17.92 | 17.66 | 17.89 | 10,232 | +0.14(+0.81%) |
Mar 29, 2022 | 17.64 | 17.81 | 17.63 | 17.74 | 24,354 | +0.08(+0.48%) |
Mar 28, 2022 | 17.67 | 17.67 | 17.57 | 17.66 | 6,466 | +0.02(+0.12%) |
Mar 25, 2022 | 17.66 | 17.73 | 17.50 | 17.64 | 10,932 | +0.11(+0.60%) |
Mar 24, 2022 | 17.64 | 17.64 | 17.28 | 17.53 | 14,706 | -0.10(-0.56%) |
Mar 23, 2022 | 17.64 | 17.67 | 17.61 | 17.63 | 16,162 | +0.02(+0.12%) |
Mar 22, 2022 | 17.67 | 17.71 | 17.60 | 17.61 | 5,953 | -0.06(-0.36%) |
Mar 21, 2022 | 17.71 | 17.71 | 17.64 | 17.67 | 13,717 | -0.04(-0.20%) |
Mar 18, 2022 | 17.57 | 17.71 | 17.57 | 17.71 | 7,715 | +0.15(+0.84%) |
Mar 17, 2022 | 17.64 | 17.64 | 17.50 | 17.56 | 5,725 | +0.03(+0.16%) |
Mar 16, 2022 | 17.60 | 17.66 | 17.50 | 17.53 | 9,342 | +0.00(+0.00%) |
Mar 15, 2022 | 17.64 | 17.64 | 17.53 | 17.53 | 6,859 | +0.00(+0.00%) |
Mar 14, 2022 | 17.64 | 17.64 | 17.53 | 17.53 | 3,658 | -0.08(-0.48%) |
Mar 11, 2022 | 17.62 | 17.62 | 17.53 | 17.62 | 1,628 | +0.03(+0.15%) |
Mar 10, 2022 | 17.51 | 17.63 | 17.46 | 17.59 | 8,393 | +0.16(+0.95%) |
Mar 09, 2022 | 17.48 | 17.64 | 17.42 | 17.42 | 5,862 | -0.03(-0.16%) |
Mar 08, 2022 | 17.33 | 17.52 | 17.32 | 17.45 | 2,232 | +0.16(+0.93%) |
Mar 07, 2022 | 17.52 | 17.57 | 17.29 | 17.29 | 6,987 | -0.17(-0.97%) |
Mar 04, 2022 | 17.63 | 17.64 | 17.42 | 17.46 | 8,705 | -0.25(-1.39%) |
Mar 03, 2022 | 17.70 | 17.71 | 17.46 | 17.71 | 6,044 | +0.01(+0.04%) |
Mar 02, 2022 | 17.60 | 17.70 | 17.56 | 17.70 | 4,825 | +0.20(+1.17%) |
Mar 01, 2022 | 17.62 | 17.62 | 17.50 | 17.50 | 4,835 | -0.05(-0.28%) |
Feb 28, 2022 | 17.28 | 17.63 | 17.28 | 17.54 | 3,718 | +0.18(+1.02%) |
Feb 25, 2022 | 17.39 | 17.60 | 17.21 | 17.37 | 8,459 | +0.26(+1.54%) |
Feb 24, 2022 | 17.15 | 17.48 | 17.06 | 17.11 | 28,935 | -0.38(-2.16%) |
Feb 23, 2022 | 17.49 | 17.55 | 17.14 | 17.48 | 12,341 | -0.01(-0.04%) |
Feb 22, 2022 | 17.36 | 17.56 | 17.28 | 17.49 | 8,179 | +0.21(+1.21%) |
Feb 18, 2022 | 17.28 | 0 | -0.27(-1.55%) | |||
Feb 17, 2022 | 17.52 | 17.73 | 17.50 | 17.55 | 3,883 | -0.03(-0.16%) |
Feb 16, 2022 | 17.36 | 17.93 | 17.36 | 17.58 | 5,796 | +0.19(+1.07%) |
Feb 15, 2022 | 16.94 | 17.61 | 16.87 | 17.40 | 15,887 | +0.19(+1.08%) |
Feb 14, 2022 | 17.52 | 17.67 | 16.29 | 17.21 | 52,490 | -0.28(-1.60%) |
Feb 11, 2022 | 17.63 | 18.19 | 17.49 | 17.49 | 17,453 | -0.10(-0.60%) |
Feb 10, 2022 | 17.64 | 17.68 | 17.59 | 17.59 | 6,946 | -0.11(-0.59%) |
Feb 09, 2022 | 18.11 | 18.11 | 17.66 | 17.70 | 14,927 | -0.37(-2.04%) |
Feb 08, 2022 | 18.23 | 18.23 | 16.82 | 18.07 | 37,526 | -0.12(-0.67%) |
Feb 07, 2022 | 18.18 | 18.19 | 18.15 | 18.19 | 10,982 | +0.04(+0.19%) |
Feb 04, 2022 | 18.17 | 18.18 | 18.15 | 18.15 | 3,251 | +0.00(+0.00%) |
Feb 03, 2022 | 18.15 | 18.33 | 18.15 | 3,939 | -0.04(-0.19%) | |
Feb 02, 2022 | 18.25 | 18.27 | 18.18 | 18.19 | 7,643 | +0.00(+0.00%) |