Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.91 | 16.91 | 16.76 | 16.79 | 27,396 | -0.21(-1.24%) |
Apr 28, 2022 | 16.94 | 17.03 | 16.88 | 17.00 | 13,530 | +0.06(+0.35%) |
Apr 27, 2022 | 17.13 | 17.13 | 16.93 | 16.94 | 12,643 | -0.01(-0.06%) |
Apr 26, 2022 | 16.96 | 17.03 | 16.95 | 16.95 | 21,710 | -0.08(-0.47%) |
Apr 25, 2022 | 17.06 | 17.06 | 16.96 | 17.03 | 40,827 | -0.05(-0.29%) |
Apr 22, 2022 | 17.15 | 17.15 | 17.03 | 17.08 | 7,360 | -0.07(-0.41%) |
Apr 21, 2022 | 17.21 | 17.25 | 17.15 | 17.15 | 12,739 | -0.07(-0.41%) |
Apr 20, 2022 | 17.19 | 17.29 | 17.19 | 17.22 | 11,640 | -0.03(-0.17%) |
Apr 19, 2022 | 17.25 | 17.27 | 17.23 | 17.25 | 7,293 | -0.06(-0.35%) |
Apr 18, 2022 | 17.21 | 17.31 | 17.19 | 17.31 | 35,749 | +0.11(+0.64%) |
Apr 14, 2022 | 17.20 | 0 | -0.09(-0.52%) | |||
Apr 13, 2022 | 17.18 | 17.35 | 17.18 | 17.29 | 8,914 | +0.11(+0.64%) |
Apr 12, 2022 | 17.22 | 17.24 | 17.17 | 17.18 | 2,904 | -0.01(-0.06%) |
Apr 11, 2022 | 17.16 | 17.22 | 17.14 | 17.19 | 9,782 | -0.04(-0.23%) |
Apr 08, 2022 | 17.22 | 17.36 | 17.22 | 17.23 | 3,557 | -0.06(-0.35%) |
Apr 07, 2022 | 17.35 | 17.35 | 17.29 | 17.29 | 3,365 | -0.03(-0.17%) |
Apr 06, 2022 | 17.37 | 17.42 | 17.31 | 17.32 | 13,118 | -0.20(-1.14%) |
Apr 05, 2022 | 17.62 | 17.62 | 17.52 | 17.52 | 4,407 | -0.18(-1.02%) |
Apr 04, 2022 | 17.68 | 17.72 | 17.67 | 17.70 | 15,195 | +0.11(+0.63%) |
Apr 01, 2022 | 17.71 | 17.71 | 17.55 | 17.59 | 3,631 | -0.09(-0.51%) |
Mar 31, 2022 | 17.88 | 17.88 | 17.63 | 17.68 | 8,204 | -0.03(-0.17%) |
Mar 30, 2022 | 17.66 | 17.71 | 17.66 | 17.71 | 2,738 | +0.00(+0.00%) |
Mar 29, 2022 | 17.66 | 17.72 | 17.63 | 17.71 | 7,580 | +0.16(+0.91%) |
Mar 28, 2022 | 17.47 | 17.55 | 17.43 | 17.55 | 5,048 | +0.08(+0.46%) |
Mar 25, 2022 | 17.69 | 17.69 | 17.46 | 17.47 | 41,070 | -0.08(-0.46%) |
Mar 24, 2022 | 17.50 | 17.56 | 17.50 | 17.55 | 7,943 | -0.10(-0.57%) |
Mar 23, 2022 | 17.55 | 17.65 | 17.55 | 17.65 | 18,801 | +0.05(+0.28%) |
Mar 22, 2022 | 17.60 | 17.64 | 17.50 | 17.60 | 6,057 | +0.08(+0.46%) |
Mar 21, 2022 | 17.72 | 17.72 | 17.50 | 17.52 | 8,219 | -0.15(-0.85%) |
Mar 18, 2022 | 17.61 | 17.68 | 17.58 | 17.67 | 5,252 | +0.06(+0.34%) |
Mar 17, 2022 | 17.52 | 17.61 | 17.52 | 17.61 | 9,820 | +0.09(+0.51%) |
Mar 16, 2022 | 17.24 | 17.52 | 17.24 | 17.52 | 13,092 | +0.25(+1.45%) |
Mar 15, 2022 | 17.10 | 17.27 | 17.10 | 17.27 | 12,066 | +0.16(+0.94%) |
Mar 14, 2022 | 17.25 | 17.25 | 17.08 | 17.11 | 7,127 | -0.21(-1.21%) |
Mar 11, 2022 | 17.50 | 17.50 | 17.32 | 17.32 | 3,883 | -0.13(-0.74%) |
Mar 10, 2022 | 17.54 | 17.54 | 17.45 | 17.45 | 5,568 | -0.21(-1.19%) |
Mar 09, 2022 | 17.50 | 17.66 | 17.50 | 17.66 | 13,012 | +0.22(+1.26%) |
Mar 08, 2022 | 17.52 | 17.54 | 17.44 | 17.44 | 21,939 | -0.08(-0.46%) |
Mar 07, 2022 | 17.61 | 17.66 | 17.51 | 17.52 | 12,927 | -0.17(-0.96%) |
Mar 04, 2022 | 17.73 | 17.79 | 17.67 | 17.69 | 11,600 | -0.11(-0.62%) |
Mar 03, 2022 | 17.90 | 17.90 | 17.80 | 17.80 | 6,504 | -0.10(-0.56%) |
Mar 02, 2022 | 17.80 | 17.91 | 17.80 | 17.90 | 7,769 | -0.01(-0.06%) |
Mar 01, 2022 | 17.81 | 17.91 | 17.81 | 17.91 | 6,798 | +0.01(+0.06%) |
Feb 28, 2022 | 17.88 | 17.91 | 17.85 | 17.90 | 6,176 | +0.01(+0.06%) |
Feb 25, 2022 | 17.75 | 17.89 | 17.85 | 17.89 | 6,475 | +0.19(+1.07%) |
Feb 24, 2022 | 17.50 | 17.71 | 17.50 | 17.70 | 12,244 | +0.03(+0.17%) |
Feb 23, 2022 | 17.70 | 17.75 | 17.65 | 17.67 | 5,341 | +0.03(+0.17%) |
Feb 22, 2022 | 17.66 | 17.74 | 17.63 | 17.64 | 18,210 | -0.25(-1.40%) |
Feb 18, 2022 | 17.89 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 17.81 | 17.87 | 17.78 | 17.87 | 8,365 | +0.07(+0.39%) |
Feb 16, 2022 | 17.67 | 17.82 | 17.67 | 17.80 | 15,033 | +0.12(+0.68%) |
Feb 15, 2022 | 17.70 | 17.77 | 17.68 | 17.68 | 6,812 | +0.01(+0.06%) |
Feb 14, 2022 | 17.80 | 17.80 | 17.65 | 17.67 | 10,500 | -0.15(-0.84%) |
Feb 11, 2022 | 17.86 | 17.88 | 17.75 | 17.82 | 16,036 | -0.05(-0.28%) |
Feb 10, 2022 | 18.05 | 18.05 | 17.87 | 17.87 | 4,609 | -0.13(-0.72%) |
Feb 09, 2022 | 17.97 | 18.05 | 17.97 | 18.00 | 17,331 | +0.12(+0.67%) |
Feb 08, 2022 | 17.98 | 17.98 | 17.88 | 17.88 | 4,491 | -0.05(-0.28%) |
Feb 07, 2022 | 18.07 | 18.07 | 17.91 | 17.93 | 8,258 | -0.15(-0.83%) |
Feb 04, 2022 | 18.13 | 18.13 | 17.94 | 18.08 | 22,334 | +0.01(+0.06%) |
Feb 03, 2022 | 18.03 | 18.13 | 18.07 | 7,920 | -0.09(-0.50%) | |
Feb 02, 2022 | 18.14 | 18.19 | 18.14 | 18.16 | 9,793 | +0.03(+0.17%) |