Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.86 | 16.97 | 16.18 | 16.33 | 6,095,413 | -0.62(-3.68%) |
Apr 28, 2022 | 16.76 | 17.04 | 16.46 | 16.95 | 1,000,672 | +0.34(+2.04%) |
Apr 27, 2022 | 16.51 | 16.76 | 16.22 | 16.61 | 1,356,745 | +0.16(+0.97%) |
Apr 26, 2022 | 16.73 | 16.76 | 16.43 | 16.45 | 1,197,758 | -0.44(-2.59%) |
Apr 25, 2022 | 17.03 | 17.07 | 16.31 | 16.89 | 1,415,015 | -0.20(-1.15%) |
Apr 22, 2022 | 17.12 | 17.15 | 16.77 | 17.08 | 1,077,932 | -0.19(-1.08%) |
Apr 21, 2022 | 17.27 | 17.42 | 17.03 | 17.27 | 1,064,391 | +0.14(+0.83%) |
Apr 20, 2022 | 16.84 | 17.31 | 16.82 | 17.13 | 1,203,582 | +0.32(+1.91%) |
Apr 19, 2022 | 17.64 | 17.65 | 15.94 | 16.81 | 1,865,263 | -1.32(-7.28%) |
Apr 18, 2022 | 18.36 | 18.64 | 18.05 | 18.13 | 896,582 | -0.24(-1.31%) |
Apr 14, 2022 | 18.46 | 18.67 | 18.20 | 18.37 | 958,911 | -0.12(-0.63%) |
Apr 13, 2022 | 18.11 | 18.54 | 18.02 | 18.48 | 719,213 | +0.33(+1.82%) |
Apr 12, 2022 | 17.97 | 18.37 | 17.87 | 18.15 | 882,399 | +0.28(+1.55%) |
Apr 11, 2022 | 18.38 | 18.72 | 17.84 | 17.88 | 1,168,345 | -0.37(-2.00%) |
Apr 08, 2022 | 17.72 | 18.34 | 17.70 | 18.24 | 829,453 | +0.59(+3.33%) |
Apr 07, 2022 | 17.50 | 17.79 | 17.25 | 17.66 | 1,023,231 | +0.24(+1.38%) |
Apr 06, 2022 | 17.41 | 17.56 | 17.02 | 17.41 | 845,168 | +0.11(+0.62%) |
Apr 05, 2022 | 17.36 | 17.63 | 17.12 | 17.31 | 906,948 | -0.14(-0.82%) |
Apr 04, 2022 | 17.47 | 17.56 | 17.17 | 17.45 | 790,267 | -0.10(-0.56%) |
Apr 01, 2022 | 16.92 | 17.55 | 16.78 | 17.55 | 1,560,061 | +0.72(+4.29%) |
Mar 31, 2022 | 16.81 | 16.98 | 16.62 | 16.83 | 789,886 | +0.01(+0.05%) |
Mar 30, 2022 | 16.87 | 17.02 | 16.73 | 16.82 | 586,014 | -0.01(-0.05%) |
Mar 29, 2022 | 16.62 | 16.85 | 16.52 | 16.83 | 686,079 | +0.20(+1.23%) |
Mar 28, 2022 | 16.82 | 16.82 | 16.40 | 16.62 | 774,709 | -0.23(-1.37%) |
Mar 25, 2022 | 16.51 | 16.92 | 16.32 | 16.85 | 879,500 | +0.44(+2.66%) |
Mar 24, 2022 | 16.40 | 16.48 | 16.18 | 16.42 | 638,016 | +0.10(+0.60%) |
Mar 23, 2022 | 16.42 | 16.44 | 16.22 | 16.32 | 591,029 | -0.03(-0.16%) |
Mar 22, 2022 | 16.52 | 16.60 | 16.18 | 16.35 | 707,911 | -0.13(-0.81%) |
Mar 21, 2022 | 16.57 | 16.79 | 16.43 | 16.48 | 1,093,489 | -0.08(-0.48%) |
Mar 18, 2022 | 16.79 | 16.91 | 16.53 | 16.56 | 2,161,340 | -0.29(-1.75%) |
Mar 17, 2022 | 16.77 | 17.02 | 16.59 | 16.85 | 836,997 | -0.04(-0.21%) |
Mar 16, 2022 | 16.80 | 16.92 | 16.51 | 16.89 | 963,119 | +0.10(+0.58%) |
Mar 15, 2022 | 16.93 | 17.10 | 16.76 | 16.79 | 637,023 | -0.12(-0.69%) |
Mar 14, 2022 | 16.82 | 17.09 | 16.66 | 16.91 | 1,057,704 | +0.27(+1.61%) |
Mar 11, 2022 | 16.62 | 16.89 | 16.44 | 16.64 | 653,937 | +0.11(+0.64%) |
Mar 10, 2022 | 16.22 | 16.53 | 16.17 | 16.53 | 754,859 | +0.11(+0.65%) |
Mar 09, 2022 | 16.51 | 16.68 | 16.26 | 16.43 | 695,398 | -0.09(-0.53%) |
Mar 08, 2022 | 16.61 | 16.95 | 16.39 | 16.52 | 1,009,125 | -0.03(-0.16%) |
Mar 07, 2022 | 15.87 | 16.65 | 15.67 | 16.54 | 995,704 | +0.69(+4.34%) |
Mar 04, 2022 | 15.43 | 15.85 | 15.34 | 15.85 | 853,001 | +0.22(+1.41%) |
Mar 03, 2022 | 15.54 | 15.78 | 15.39 | 15.63 | 1,160,342 | +0.11(+0.68%) |
Mar 02, 2022 | 15.26 | 15.71 | 15.25 | 15.53 | 902,591 | +0.34(+2.21%) |
Mar 01, 2022 | 15.13 | 15.33 | 14.82 | 15.19 | 872,070 | -0.12(-0.81%) |
Feb 28, 2022 | 15.07 | 15.55 | 15.04 | 15.32 | 1,078,261 | -0.03(-0.17%) |
Feb 25, 2022 | 14.78 | 15.37 | 15.07 | 15.34 | 1,284,166 | +0.61(+4.13%) |
Feb 24, 2022 | 14.09 | 14.76 | 13.85 | 14.73 | 1,501,033 | +0.22(+1.52%) |
Feb 23, 2022 | 15.04 | 15.16 | 14.46 | 14.51 | 1,835,923 | -0.69(-4.53%) |
Feb 22, 2022 | 16.08 | 16.27 | 15.19 | 15.20 | 1,813,178 | -1.15(-7.02%) |
Feb 18, 2022 | 16.35 | 0 | -1.75(-9.66%) | |||
Feb 17, 2022 | 18.23 | 18.29 | 17.88 | 18.10 | 803,661 | -0.35(-1.91%) |
Feb 16, 2022 | 18.38 | 18.58 | 18.22 | 18.45 | 491,530 | -0.01(-0.05%) |
Feb 15, 2022 | 18.18 | 18.57 | 17.93 | 18.46 | 588,908 | +0.41(+2.30%) |
Feb 14, 2022 | 18.22 | 18.22 | 17.65 | 18.04 | 653,574 | -0.10(-0.54%) |
Feb 11, 2022 | 17.90 | 18.30 | 17.66 | 18.14 | 666,505 | +0.20(+1.13%) |
Feb 10, 2022 | 18.12 | 18.31 | 17.85 | 17.94 | 847,049 | -0.36(-1.98%) |
Feb 09, 2022 | 18.39 | 18.56 | 18.12 | 18.30 | 708,097 | -0.08(-0.43%) |
Feb 08, 2022 | 18.03 | 18.43 | 17.93 | 18.38 | 661,242 | +0.42(+2.36%) |
Feb 07, 2022 | 18.09 | 18.09 | 17.68 | 17.95 | 1,089,801 | -0.11(-0.59%) |
Feb 04, 2022 | 18.14 | 18.21 | 17.79 | 18.06 | 966,953 | -0.25(-1.35%) |
Feb 03, 2022 | 17.90 | 18.31 | 991,787 | +0.47(+2.62%) | ||
Feb 02, 2022 | 17.62 | 17.89 | 17.50 | 17.84 | 808,018 | +0.21(+1.20%) |