Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.15 | 15.34 | 15.15 | 15.16 | 39,591 | +0.19(+1.26%) |
Apr 28, 2022 | 14.99 | 14.99 | 14.84 | 14.97 | 22,062 | +0.04(+0.27%) |
Apr 27, 2022 | 15.06 | 15.19 | 14.93 | 14.93 | 28,042 | +0.16(+1.07%) |
Apr 26, 2022 | 14.91 | 14.91 | 14.77 | 14.77 | 19,215 | -0.20(-1.32%) |
Apr 25, 2022 | 14.99 | 15.03 | 14.88 | 14.97 | 24,481 | -0.26(-1.69%) |
Apr 22, 2022 | 15.26 | 15.31 | 15.14 | 15.23 | 24,576 | -0.03(-0.19%) |
Apr 21, 2022 | 15.56 | 15.56 | 15.22 | 15.26 | 87,614 | -0.37(-2.34%) |
Apr 20, 2022 | 15.64 | 15.66 | 15.59 | 15.62 | 21,266 | -0.07(-0.44%) |
Apr 19, 2022 | 15.70 | 15.82 | 15.69 | 15.69 | 9,102 | -0.13(-0.81%) |
Apr 18, 2022 | 15.92 | 15.92 | 15.77 | 15.82 | 19,609 | -0.09(-0.56%) |
Apr 14, 2022 | 15.83 | 15.96 | 15.80 | 15.91 | 6,742 | +0.00(+0.00%) |
Apr 13, 2022 | 15.92 | 15.95 | 15.84 | 15.91 | 20,610 | +0.00(+0.00%) |
Apr 12, 2022 | 16.00 | 16.23 | 15.72 | 15.91 | 28,446 | +0.23(+1.45%) |
Apr 11, 2022 | 15.87 | 15.87 | 15.68 | 15.68 | 25,196 | -0.43(-2.64%) |
Apr 08, 2022 | 16.10 | 16.25 | 16.09 | 16.11 | 5,273 | +0.10(+0.62%) |
Apr 07, 2022 | 16.16 | 16.16 | 15.98 | 16.01 | 4,979 | -0.28(-1.70%) |
Apr 06, 2022 | 16.36 | 16.43 | 16.28 | 16.28 | 6,102 | -0.16(-0.96%) |
Apr 05, 2022 | 16.66 | 16.81 | 16.44 | 16.44 | 15,146 | -0.13(-0.78%) |
Apr 04, 2022 | 16.52 | 16.61 | 16.25 | 16.57 | 10,980 | +0.01(+0.06%) |
Apr 01, 2022 | 16.48 | 16.68 | 16.48 | 16.56 | 10,915 | +0.38(+2.32%) |
Mar 31, 2022 | 16.41 | 16.41 | 16.19 | 16.19 | 12,329 | -0.24(-1.45%) |
Mar 30, 2022 | 16.24 | 16.43 | 16.09 | 16.42 | 7,402 | +0.31(+1.90%) |
Mar 29, 2022 | 16.10 | 16.24 | 16.00 | 16.12 | 11,451 | +0.15(+0.93%) |
Mar 28, 2022 | 16.12 | 16.14 | 15.89 | 15.97 | 9,977 | -0.17(-1.04%) |
Mar 25, 2022 | 16.23 | 16.27 | 16.12 | 16.14 | 11,865 | -0.20(-1.21%) |
Mar 24, 2022 | 16.35 | 16.66 | 16.05 | 16.33 | 5,999 | -0.03(-0.18%) |
Mar 23, 2022 | 16.25 | 16.53 | 16.14 | 16.36 | 21,626 | +0.08(+0.49%) |
Mar 22, 2022 | 16.16 | 16.38 | 16.11 | 16.28 | 23,195 | +0.13(+0.80%) |
Mar 21, 2022 | 16.45 | 16.45 | 16.03 | 16.16 | 23,622 | -0.43(-2.57%) |
Mar 18, 2022 | 16.33 | 16.73 | 16.32 | 16.58 | 18,261 | +0.24(+1.45%) |
Mar 17, 2022 | 16.26 | 16.44 | 16.15 | 16.34 | 27,068 | +0.06(+0.36%) |
Mar 16, 2022 | 16.15 | 16.40 | 15.84 | 16.28 | 110,317 | +0.99(+6.47%) |
Mar 15, 2022 | 15.66 | 15.66 | 15.03 | 15.29 | 143,580 | -0.48(-3.07%) |
Mar 14, 2022 | 16.11 | 16.19 | 15.62 | 15.78 | 73,605 | -0.57(-3.48%) |
Mar 11, 2022 | 16.69 | 16.69 | 16.34 | 16.35 | 52,205 | -0.18(-1.11%) |
Mar 10, 2022 | 16.55 | 16.56 | 16.48 | 16.53 | 18,527 | -0.09(-0.54%) |
Mar 09, 2022 | 16.47 | 16.62 | 16.38 | 16.62 | 40,383 | +0.12(+0.72%) |
Mar 08, 2022 | 16.49 | 16.61 | 16.41 | 16.50 | 40,990 | -0.25(-1.48%) |
Mar 07, 2022 | 17.20 | 17.22 | 16.75 | 16.75 | 37,093 | -0.63(-3.64%) |
Mar 04, 2022 | 17.39 | 17.42 | 17.34 | 17.38 | 17,365 | -0.33(-1.84%) |
Mar 03, 2022 | 17.82 | 17.82 | 17.65 | 17.71 | 6,208 | -0.18(-1.00%) |
Mar 02, 2022 | 18.01 | 18.07 | 17.83 | 17.89 | 23,103 | -0.07(-0.39%) |
Mar 01, 2022 | 17.82 | 18.20 | 17.82 | 17.96 | 16,723 | -0.04(-0.22%) |
Feb 28, 2022 | 17.93 | 18.05 | 17.92 | 18.00 | 13,764 | -0.02(-0.11%) |
Feb 25, 2022 | 17.90 | 18.02 | 17.82 | 18.02 | 21,737 | +0.16(+0.89%) |
Feb 24, 2022 | 17.79 | 17.87 | 17.54 | 17.86 | 47,160 | -0.28(-1.53%) |
Feb 23, 2022 | 18.15 | 18.29 | 18.10 | 18.14 | 11,956 | +0.03(+0.16%) |
Feb 22, 2022 | 18.19 | 18.19 | 18.05 | 18.11 | 40,854 | -0.26(-1.40%) |
Feb 18, 2022 | 18.36 | 0 | +0.07(+0.38%) | |||
Feb 17, 2022 | 18.47 | 18.47 | 18.24 | 18.29 | 8,154 | -0.10(-0.54%) |
Feb 16, 2022 | 18.20 | 18.40 | 18.20 | 18.39 | 27,429 | +0.20(+1.09%) |
Feb 15, 2022 | 18.09 | 18.21 | 17.93 | 18.20 | 25,447 | +0.40(+2.22%) |
Feb 14, 2022 | 18.02 | 18.03 | 17.80 | 17.80 | 28,184 | -0.28(-1.53%) |
Feb 11, 2022 | 18.17 | 18.31 | 18.06 | 18.08 | 33,905 | -0.28(-1.51%) |
Feb 10, 2022 | 18.35 | 18.46 | 18.32 | 18.35 | 7,835 | -0.13(-0.70%) |
Feb 09, 2022 | 18.49 | 18.50 | 18.41 | 18.48 | 21,030 | +0.17(+0.92%) |
Feb 08, 2022 | 18.20 | 18.42 | 18.20 | 18.31 | 30,495 | -0.06(-0.32%) |
Feb 07, 2022 | 18.51 | 18.57 | 18.35 | 18.37 | 69,626 | -0.21(-1.12%) |
Feb 04, 2022 | 18.62 | 18.67 | 18.57 | 18.58 | 10,665 | -0.10(-0.53%) |
Feb 03, 2022 | 18.71 | 18.80 | 18.68 | 8,073 | -0.08(-0.42%) | |
Feb 02, 2022 | 18.85 | 18.85 | 18.64 | 18.76 | 5,930 | +0.05(+0.26%) |