Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.66 | 16.76 | 16.22 | 16.39 | 17,078 | -0.17(-1.03%) |
Apr 28, 2022 | 15.93 | 16.84 | 15.83 | 16.56 | 18,568 | -0.05(-0.30%) |
Apr 27, 2022 | 16.71 | 17.00 | 16.27 | 16.61 | 51,020 | +0.70(+4.40%) |
Apr 26, 2022 | 16.42 | 16.42 | 15.78 | 15.91 | 26,932 | -0.33(-2.03%) |
Apr 25, 2022 | 16.37 | 16.37 | 15.98 | 16.24 | 33,429 | -0.19(-1.16%) |
Apr 22, 2022 | 16.86 | 17.05 | 16.13 | 16.43 | 32,394 | -0.58(-3.41%) |
Apr 21, 2022 | 17.57 | 17.75 | 16.78 | 17.01 | 36,660 | -0.62(-3.52%) |
Apr 20, 2022 | 17.11 | 17.84 | 17.11 | 17.63 | 46,925 | +0.52(+3.04%) |
Apr 19, 2022 | 16.00 | 17.24 | 16.00 | 17.11 | 37,332 | +1.15(+7.21%) |
Apr 18, 2022 | 16.15 | 16.32 | 15.86 | 15.96 | 48,041 | -0.19(-1.18%) |
Apr 14, 2022 | 16.05 | 16.24 | 15.99 | 16.15 | 25,653 | +0.06(+0.37%) |
Apr 13, 2022 | 16.20 | 16.32 | 15.92 | 16.09 | 21,767 | -0.03(-0.19%) |
Apr 12, 2022 | 16.10 | 16.34 | 16.06 | 16.12 | 26,711 | +0.00(+0.00%) |
Apr 11, 2022 | 16.33 | 16.41 | 16.07 | 16.12 | 16,110 | -0.14(-0.86%) |
Apr 08, 2022 | 16.25 | 16.41 | 16.09 | 16.26 | 29,982 | +0.00(+0.00%) |
Apr 07, 2022 | 16.25 | 16.31 | 16.10 | 16.26 | 25,934 | +0.00(+0.00%) |
Apr 06, 2022 | 16.07 | 16.41 | 16.02 | 16.26 | 55,674 | +0.07(+0.43%) |
Apr 05, 2022 | 16.41 | 16.52 | 16.00 | 16.19 | 57,520 | -0.06(-0.37%) |
Apr 04, 2022 | 16.25 | 16.50 | 15.91 | 16.25 | 76,318 | +0.00(+0.00%) |
Apr 01, 2022 | 15.92 | 16.33 | 15.85 | 16.25 | 126,820 | +0.20(+1.25%) |
Mar 31, 2022 | 16.29 | 16.34 | 15.78 | 16.05 | 118,487 | +0.34(+2.16%) |
Mar 30, 2022 | 18.00 | 18.45 | 15.71 | 15.71 | 205,883 | -1.89(-10.74%) |
Mar 29, 2022 | 17.65 | 17.83 | 17.45 | 17.60 | 31,531 | -0.04(-0.23%) |
Mar 28, 2022 | 18.00 | 18.20 | 17.03 | 17.64 | 96,344 | -0.48(-2.65%) |
Mar 25, 2022 | 18.29 | 18.41 | 18.01 | 18.12 | 17,951 | -0.28(-1.52%) |
Mar 24, 2022 | 18.10 | 18.72 | 18.10 | 18.40 | 29,465 | +0.33(+1.83%) |
Mar 23, 2022 | 18.24 | 18.25 | 17.29 | 18.07 | 42,104 | -0.03(-0.17%) |
Mar 22, 2022 | 18.61 | 18.61 | 18.10 | 18.10 | 33,991 | -0.30(-1.63%) |
Mar 21, 2022 | 18.21 | 18.57 | 18.10 | 18.40 | 54,565 | +0.34(+1.88%) |
Mar 18, 2022 | 18.73 | 18.74 | 18.01 | 18.06 | 64,500 | -0.69(-3.68%) |
Mar 17, 2022 | 19.15 | 19.15 | 18.64 | 18.75 | 44,938 | -0.34(-1.78%) |
Mar 16, 2022 | 18.50 | 19.20 | 18.21 | 19.09 | 97,560 | +0.75(+4.09%) |
Mar 15, 2022 | 17.20 | 18.58 | 17.00 | 18.34 | 94,467 | +1.18(+6.88%) |
Mar 14, 2022 | 17.46 | 17.46 | 16.87 | 17.16 | 38,876 | -0.41(-2.33%) |
Mar 11, 2022 | 17.93 | 17.93 | 17.30 | 17.57 | 26,521 | -0.33(-1.84%) |
Mar 10, 2022 | 17.96 | 18.04 | 17.64 | 17.90 | 34,417 | +0.05(+0.28%) |
Mar 09, 2022 | 17.25 | 17.87 | 17.25 | 17.85 | 41,961 | +0.44(+2.53%) |
Mar 08, 2022 | 17.59 | 17.65 | 17.20 | 17.41 | 52,148 | +0.02(+0.12%) |
Mar 07, 2022 | 17.16 | 17.75 | 17.15 | 17.39 | 58,178 | +0.30(+1.76%) |
Mar 04, 2022 | 16.60 | 17.10 | 16.44 | 17.09 | 43,985 | +0.40(+2.40%) |
Mar 03, 2022 | 16.58 | 16.70 | 16.09 | 16.69 | 34,838 | +0.22(+1.34%) |
Mar 02, 2022 | 16.27 | 16.71 | 16.00 | 16.47 | 20,200 | +0.37(+2.30%) |
Mar 01, 2022 | 16.13 | 16.28 | 15.62 | 16.10 | 22,797 | +0.12(+0.75%) |
Feb 28, 2022 | 16.68 | 16.83 | 15.98 | 15.98 | 51,517 | -0.86(-5.11%) |
Feb 25, 2022 | 15.83 | 16.95 | 16.28 | 16.84 | 29,725 | +1.01(+6.38%) |
Feb 24, 2022 | 16.18 | 16.18 | 14.52 | 15.83 | 61,251 | -0.66(-4.00%) |
Feb 23, 2022 | 16.61 | 16.92 | 16.41 | 16.49 | 20,222 | -0.12(-0.72%) |
Feb 22, 2022 | 17.17 | 17.17 | 16.34 | 16.61 | 40,874 | -0.67(-3.88%) |
Feb 18, 2022 | 17.28 | 0 | -0.47(-2.65%) | |||
Feb 17, 2022 | 17.90 | 17.95 | 17.69 | 17.75 | 16,246 | -0.15(-0.84%) |
Feb 16, 2022 | 17.49 | 17.98 | 17.49 | 17.90 | 37,477 | +0.15(+0.85%) |
Feb 15, 2022 | 17.58 | 17.82 | 17.25 | 17.75 | 109,290 | +0.54(+3.14%) |
Feb 14, 2022 | 17.15 | 17.41 | 16.99 | 17.21 | 19,512 | +0.01(+0.06%) |
Feb 11, 2022 | 17.67 | 17.84 | 17.00 | 17.20 | 25,753 | -0.50(-2.82%) |
Feb 10, 2022 | 17.82 | 18.00 | 17.52 | 17.70 | 15,017 | -0.16(-0.90%) |
Feb 09, 2022 | 16.60 | 18.20 | 16.60 | 17.86 | 38,254 | -0.34(-1.87%) |
Feb 08, 2022 | 17.92 | 18.20 | 17.91 | 18.20 | 33,484 | +0.30(+1.68%) |
Feb 07, 2022 | 17.26 | 18.09 | 15.54 | 17.90 | 58,310 | +0.52(+2.99%) |
Feb 04, 2022 | 17.26 | 17.38 | 17.11 | 17.38 | 10,431 | -0.02(-0.11%) |
Feb 03, 2022 | 17.33 | 17.40 | 17.11 | 17.40 | 13,079 | +0.00(+0.00%) |
Feb 02, 2022 | 16.29 | 17.44 | 16.29 | 17.40 | 14,037 | +0.15(+0.87%) |