Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.18 | 15.20 | 15.09 | 15.13 | 8,535 | -0.12(-0.77%) |
Apr 28, 2022 | 15.19 | 15.29 | 15.14 | 15.25 | 29,660 | +0.04(+0.24%) |
Apr 27, 2022 | 15.19 | 15.26 | 15.19 | 15.21 | 5,234 | -0.01(-0.06%) |
Apr 26, 2022 | 15.21 | 15.28 | 15.21 | 15.22 | 28,964 | -0.07(-0.47%) |
Apr 25, 2022 | 15.49 | 15.56 | 15.23 | 15.30 | 36,837 | -0.26(-1.66%) |
Apr 22, 2022 | 15.52 | 15.67 | 15.44 | 15.55 | 11,398 | -0.13(-0.84%) |
Apr 21, 2022 | 15.52 | 15.76 | 15.42 | 15.69 | 7,116 | +0.06(+0.41%) |
Apr 20, 2022 | 15.51 | 15.75 | 15.51 | 15.62 | 6,140 | +0.11(+0.70%) |
Apr 19, 2022 | 15.56 | 15.56 | 15.51 | 15.51 | 9,319 | -0.08(-0.52%) |
Apr 18, 2022 | 15.59 | 15.62 | 15.59 | 15.59 | 22,749 | -0.01(-0.06%) |
Apr 14, 2022 | 15.63 | 15.77 | 15.60 | 15.60 | 22,163 | +0.01(+0.06%) |
Apr 13, 2022 | 15.50 | 15.67 | 15.50 | 15.59 | 27,578 | +0.05(+0.29%) |
Apr 12, 2022 | 15.66 | 15.96 | 15.45 | 15.55 | 38,778 | -0.11(-0.69%) |
Apr 11, 2022 | 15.72 | 15.74 | 15.66 | 15.66 | 6,420 | -0.05(-0.34%) |
Apr 08, 2022 | 15.71 | 15.83 | 15.71 | 15.71 | 8,035 | -0.08(-0.52%) |
Apr 07, 2022 | 15.87 | 15.87 | 15.75 | 15.79 | 9,053 | -0.05(-0.34%) |
Apr 06, 2022 | 15.88 | 15.94 | 15.79 | 15.85 | 16,791 | -0.15(-0.96%) |
Apr 05, 2022 | 16.02 | 16.03 | 15.99 | 16.00 | 16,769 | -0.02(-0.11%) |
Apr 04, 2022 | 15.98 | 16.06 | 15.96 | 16.02 | 24,954 | +0.04(+0.22%) |
Apr 01, 2022 | 15.87 | 16.31 | 15.87 | 15.98 | 11,661 | -0.01(-0.06%) |
Mar 31, 2022 | 15.89 | 16.26 | 15.89 | 15.99 | 36,315 | +0.11(+0.68%) |
Mar 30, 2022 | 15.77 | 15.92 | 15.77 | 15.89 | 28,878 | +0.12(+0.74%) |
Mar 29, 2022 | 15.72 | 16.00 | 15.72 | 15.77 | 20,993 | +0.02(+0.11%) |
Mar 28, 2022 | 15.74 | 15.75 | 15.67 | 15.75 | 16,932 | +0.01(+0.06%) |
Mar 25, 2022 | 15.95 | 15.95 | 15.66 | 15.74 | 19,173 | -0.05(-0.34%) |
Mar 24, 2022 | 15.72 | 15.80 | 15.72 | 15.80 | 10,528 | +0.00(+0.00%) |
Mar 23, 2022 | 15.74 | 15.95 | 15.73 | 15.80 | 8,685 | +0.11(+0.68%) |
Mar 22, 2022 | 15.75 | 15.75 | 15.67 | 15.69 | 15,978 | -0.13(-0.85%) |
Mar 21, 2022 | 15.87 | 15.88 | 15.82 | 15.82 | 8,591 | -0.05(-0.34%) |
Mar 18, 2022 | 15.78 | 15.98 | 15.78 | 15.88 | 8,242 | +0.03(+0.17%) |
Mar 17, 2022 | 15.79 | 15.99 | 15.76 | 15.85 | 10,633 | +0.13(+0.85%) |
Mar 16, 2022 | 15.74 | 15.90 | 15.71 | 15.72 | 34,120 | -0.02(-0.11%) |
Mar 15, 2022 | 15.70 | 15.80 | 15.70 | 15.73 | 17,900 | +0.04(+0.23%) |
Mar 14, 2022 | 15.70 | 15.73 | 15.66 | 15.70 | 34,231 | -0.06(-0.40%) |
Mar 11, 2022 | 15.89 | 15.97 | 15.74 | 15.76 | 26,850 | +0.02(+0.11%) |
Mar 10, 2022 | 15.89 | 15.91 | 15.74 | 15.74 | 38,022 | -0.19(-1.18%) |
Mar 09, 2022 | 15.93 | 16.13 | 15.90 | 15.93 | 37,314 | -0.02(-0.11%) |
Mar 08, 2022 | 15.95 | 16.07 | 15.94 | 15.95 | 40,812 | +0.00(+0.00%) |
Mar 07, 2022 | 16.24 | 16.24 | 15.95 | 15.95 | 33,158 | -0.30(-1.82%) |
Mar 04, 2022 | 16.23 | 16.29 | 16.21 | 16.24 | 44,927 | +0.00(+0.00%) |
Mar 03, 2022 | 16.12 | 16.24 | 16.12 | 16.24 | 21,596 | +0.13(+0.78%) |
Mar 02, 2022 | 16.24 | 16.29 | 16.12 | 16.12 | 26,189 | -0.14(-0.88%) |
Mar 01, 2022 | 16.11 | 16.32 | 16.11 | 16.26 | 24,324 | +0.07(+0.44%) |
Feb 28, 2022 | 16.02 | 16.26 | 16.02 | 16.19 | 27,469 | +0.13(+0.84%) |
Feb 25, 2022 | 16.00 | 16.11 | 16.01 | 16.06 | 13,829 | -0.04(-0.22%) |
Feb 24, 2022 | 16.18 | 16.18 | 16.01 | 16.09 | 16,027 | -0.04(-0.28%) |
Feb 23, 2022 | 16.18 | 16.22 | 16.09 | 16.14 | 35,977 | -0.04(-0.28%) |
Feb 22, 2022 | 16.19 | 16.22 | 16.14 | 16.18 | 20,822 | -0.10(-0.60%) |
Feb 18, 2022 | 16.28 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 16.21 | 16.34 | 16.21 | 16.27 | 31,149 | +0.03(+0.17%) |
Feb 16, 2022 | 16.23 | 16.29 | 16.23 | 16.24 | 15,483 | -0.02(-0.11%) |
Feb 15, 2022 | 16.15 | 16.30 | 16.15 | 16.26 | 18,659 | +0.02(+0.11%) |
Feb 14, 2022 | 16.44 | 16.46 | 16.23 | 16.24 | 33,004 | -0.28(-1.68%) |
Feb 11, 2022 | 16.50 | 16.55 | 16.50 | 16.52 | 42,452 | +0.04(+0.27%) |
Feb 10, 2022 | 16.58 | 16.74 | 16.48 | 16.48 | 38,514 | -0.14(-0.86%) |
Feb 09, 2022 | 16.63 | 16.73 | 16.61 | 16.62 | 50,082 | -0.01(-0.05%) |
Feb 08, 2022 | 16.65 | 16.71 | 16.61 | 16.63 | 31,206 | -0.04(-0.27%) |
Feb 07, 2022 | 16.67 | 16.74 | 16.62 | 16.67 | 38,668 | +0.04(+0.22%) |
Feb 04, 2022 | 16.88 | 16.88 | 16.64 | 16.64 | 40,434 | -0.27(-1.59%) |
Feb 03, 2022 | 17.03 | 17.04 | 16.86 | 16.91 | 41,407 | -0.19(-1.10%) |
Feb 02, 2022 | 17.08 | 17.20 | 17.06 | 17.09 | 35,100 | +0.00(+0.00%) |