Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.75 | 15.84 | 15.27 | 15.32 | 147,067 | -0.45(-2.84%) |
Apr 28, 2022 | 15.66 | 15.94 | 15.28 | 15.76 | 185,915 | +0.15(+0.94%) |
Apr 27, 2022 | 15.74 | 15.82 | 15.40 | 15.62 | 182,389 | -0.16(-0.99%) |
Apr 26, 2022 | 16.03 | 16.03 | 15.61 | 15.77 | 144,853 | -0.33(-2.06%) |
Apr 25, 2022 | 16.19 | 16.36 | 16.00 | 16.10 | 180,142 | -0.19(-1.19%) |
Apr 22, 2022 | 16.17 | 16.40 | 16.08 | 16.30 | 160,684 | -0.04(-0.24%) |
Apr 21, 2022 | 17.02 | 17.02 | 16.18 | 16.34 | 125,722 | -0.41(-2.44%) |
Apr 20, 2022 | 16.89 | 17.13 | 16.73 | 16.75 | 90,050 | -0.18(-1.04%) |
Apr 19, 2022 | 16.32 | 17.00 | 16.25 | 16.92 | 245,471 | +0.72(+4.45%) |
Apr 18, 2022 | 16.37 | 16.64 | 16.12 | 16.20 | 120,358 | -0.27(-1.66%) |
Apr 14, 2022 | 16.66 | 17.07 | 16.43 | 16.47 | 195,436 | -0.02(-0.12%) |
Apr 13, 2022 | 16.12 | 16.69 | 16.12 | 16.49 | 183,847 | +0.43(+2.67%) |
Apr 12, 2022 | 15.99 | 16.36 | 15.94 | 16.07 | 221,264 | +0.18(+1.10%) |
Apr 11, 2022 | 15.22 | 16.00 | 15.15 | 15.89 | 212,049 | +0.51(+3.29%) |
Apr 08, 2022 | 15.90 | 16.09 | 15.37 | 15.38 | 215,808 | -0.59(-3.72%) |
Apr 07, 2022 | 15.83 | 16.02 | 15.58 | 15.98 | 252,984 | +0.23(+1.48%) |
Apr 06, 2022 | 16.31 | 16.31 | 15.74 | 15.74 | 247,854 | -0.68(-4.15%) |
Apr 05, 2022 | 17.01 | 17.07 | 16.43 | 16.43 | 200,298 | -0.32(-1.92%) |
Apr 04, 2022 | 16.68 | 16.81 | 16.50 | 16.75 | 113,636 | +0.01(+0.06%) |
Apr 01, 2022 | 17.32 | 17.48 | 16.61 | 16.74 | 158,581 | -0.50(-2.88%) |
Mar 31, 2022 | 17.26 | 17.41 | 17.13 | 17.23 | 150,745 | -0.07(-0.39%) |
Mar 30, 2022 | 17.45 | 17.74 | 17.21 | 17.30 | 164,841 | -0.19(-1.06%) |
Mar 29, 2022 | 17.36 | 17.71 | 17.30 | 17.49 | 342,243 | +0.34(+1.99%) |
Mar 28, 2022 | 17.08 | 17.26 | 16.91 | 17.15 | 110,219 | +0.13(+0.74%) |
Mar 25, 2022 | 16.91 | 17.25 | 16.76 | 17.02 | 129,548 | +0.15(+0.87%) |
Mar 24, 2022 | 17.33 | 17.33 | 16.86 | 16.87 | 110,405 | -0.27(-1.59%) |
Mar 23, 2022 | 16.69 | 17.28 | 16.64 | 17.15 | 258,637 | +0.29(+1.73%) |
Mar 22, 2022 | 16.52 | 17.07 | 16.31 | 16.85 | 150,206 | +0.47(+2.85%) |
Mar 21, 2022 | 16.51 | 16.62 | 16.15 | 16.39 | 116,649 | -0.31(-1.87%) |
Mar 18, 2022 | 16.83 | 16.86 | 16.54 | 16.70 | 224,960 | -0.18(-1.04%) |
Mar 17, 2022 | 16.87 | 17.10 | 16.78 | 16.87 | 107,666 | -0.17(-0.97%) |
Mar 16, 2022 | 16.81 | 17.06 | 16.57 | 17.04 | 152,312 | +0.47(+2.82%) |
Mar 15, 2022 | 16.58 | 16.98 | 16.32 | 16.57 | 188,972 | +0.08(+0.47%) |
Mar 14, 2022 | 16.71 | 16.87 | 16.39 | 16.49 | 216,188 | -0.21(-1.28%) |
Mar 11, 2022 | 17.47 | 17.57 | 16.69 | 16.71 | 146,652 | -0.56(-3.27%) |
Mar 10, 2022 | 17.16 | 17.62 | 16.91 | 17.27 | 314,516 | -0.08(-0.45%) |
Mar 09, 2022 | 16.88 | 17.53 | 16.88 | 17.35 | 144,759 | +0.76(+4.58%) |
Mar 08, 2022 | 16.53 | 17.06 | 15.94 | 16.59 | 242,763 | +0.15(+0.89%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.31 | 16.45 | 197,275 | -0.92(-5.27%) |
Mar 04, 2022 | 17.26 | 17.44 | 16.90 | 17.36 | 161,374 | -0.13(-0.72%) |
Mar 03, 2022 | 18.36 | 18.51 | 17.17 | 17.49 | 234,758 | +0.11(+0.62%) |
Mar 02, 2022 | 17.26 | 17.54 | 17.11 | 17.38 | 103,420 | +0.23(+1.36%) |
Mar 01, 2022 | 17.63 | 17.85 | 17.01 | 17.15 | 191,079 | -0.55(-3.14%) |
Feb 28, 2022 | 17.39 | 17.75 | 17.22 | 17.70 | 121,296 | +0.10(+0.55%) |
Feb 25, 2022 | 17.85 | 17.80 | 17.47 | 17.60 | 109,007 | -0.08(-0.44%) |
Feb 24, 2022 | 16.36 | 17.81 | 16.36 | 17.68 | 182,889 | +0.59(+3.48%) |
Feb 23, 2022 | 17.74 | 17.76 | 16.97 | 17.09 | 156,840 | -0.49(-2.77%) |
Feb 22, 2022 | 17.62 | 17.81 | 17.33 | 17.57 | 189,823 | -0.13(-0.72%) |
Feb 18, 2022 | 17.70 | 0 | -0.52(-2.83%) | |||
Feb 17, 2022 | 18.04 | 18.33 | 18.01 | 18.22 | 175,535 | -0.06(-0.32%) |
Feb 16, 2022 | 18.37 | 18.44 | 18.11 | 18.28 | 117,969 | -0.08(-0.42%) |
Feb 15, 2022 | 18.20 | 18.45 | 18.20 | 18.35 | 184,704 | +0.43(+2.39%) |
Feb 14, 2022 | 18.18 | 18.49 | 17.94 | 17.93 | 155,516 | -0.24(-1.34%) |
Feb 11, 2022 | 18.01 | 18.73 | 17.88 | 18.17 | 283,308 | +0.15(+0.81%) |
Feb 10, 2022 | 17.78 | 18.39 | 17.74 | 18.02 | 240,792 | +0.05(+0.27%) |
Feb 09, 2022 | 17.51 | 18.20 | 17.51 | 17.97 | 174,321 | +0.66(+3.82%) |
Feb 08, 2022 | 16.91 | 17.45 | 16.91 | 17.31 | 224,604 | +0.49(+2.89%) |
Feb 07, 2022 | 16.62 | 17.02 | 16.58 | 16.83 | 101,107 | +0.30(+1.83%) |
Feb 04, 2022 | 16.14 | 16.65 | 16.07 | 16.52 | 76,769 | +0.21(+1.31%) |
Feb 03, 2022 | 16.17 | 16.31 | 93,454 | -0.15(-0.89%) | ||
Feb 02, 2022 | 16.85 | 16.85 | 16.32 | 16.46 | 116,673 | -0.41(-2.43%) |