Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.82 | 15.99 | 15.38 | 15.43 | 176,349 | -0.43(-2.69%) |
Apr 28, 2022 | 15.53 | 15.96 | 15.45 | 15.86 | 155,886 | +0.39(+2.54%) |
Apr 27, 2022 | 15.50 | 15.72 | 15.37 | 15.47 | 144,172 | +0.08(+0.50%) |
Apr 26, 2022 | 16.06 | 16.21 | 15.37 | 15.39 | 291,512 | -0.78(-4.85%) |
Apr 25, 2022 | 16.23 | 16.42 | 15.82 | 16.17 | 154,501 | -0.20(-1.25%) |
Apr 22, 2022 | 16.81 | 16.81 | 16.31 | 16.38 | 103,261 | -0.43(-2.59%) |
Apr 21, 2022 | 17.10 | 17.20 | 16.74 | 16.81 | 101,980 | -0.26(-1.55%) |
Apr 20, 2022 | 16.83 | 17.17 | 16.73 | 17.08 | 133,588 | +0.39(+2.33%) |
Apr 19, 2022 | 16.35 | 16.72 | 16.35 | 16.69 | 138,023 | +0.33(+2.02%) |
Apr 18, 2022 | 16.42 | 16.51 | 16.25 | 16.36 | 132,771 | -0.04(-0.26%) |
Apr 14, 2022 | 16.76 | 16.79 | 16.38 | 16.40 | 133,708 | -0.30(-1.83%) |
Apr 13, 2022 | 16.70 | 16.87 | 16.64 | 16.70 | 206,312 | +0.09(+0.56%) |
Apr 12, 2022 | 16.81 | 17.00 | 16.58 | 16.61 | 115,952 | -0.08(-0.51%) |
Apr 11, 2022 | 16.98 | 17.27 | 16.66 | 16.70 | 131,813 | -0.35(-2.04%) |
Apr 08, 2022 | 17.10 | 17.20 | 17.01 | 17.04 | 85,681 | -0.03(-0.15%) |
Apr 07, 2022 | 16.98 | 17.14 | 16.88 | 17.07 | 129,163 | +0.02(+0.10%) |
Apr 06, 2022 | 17.22 | 17.39 | 16.90 | 17.05 | 165,867 | -0.37(-2.14%) |
Apr 05, 2022 | 17.75 | 17.83 | 17.30 | 17.42 | 156,533 | -0.34(-1.91%) |
Apr 04, 2022 | 17.60 | 17.79 | 17.59 | 17.76 | 118,520 | +0.21(+1.21%) |
Apr 01, 2022 | 17.50 | 17.63 | 17.43 | 17.55 | 142,608 | +0.12(+0.68%) |
Mar 31, 2022 | 17.63 | 17.68 | 17.42 | 17.43 | 141,613 | -0.13(-0.72%) |
Mar 30, 2022 | 17.53 | 17.74 | 17.42 | 17.56 | 175,240 | +0.06(+0.34%) |
Mar 29, 2022 | 17.63 | 17.87 | 17.42 | 17.50 | 308,788 | +0.14(+0.78%) |
Mar 28, 2022 | 16.87 | 17.37 | 16.87 | 17.36 | 158,372 | +0.48(+2.86%) |
Mar 25, 2022 | 16.98 | 16.98 | 16.67 | 16.88 | 230,024 | -0.07(-0.40%) |
Mar 24, 2022 | 17.14 | 17.37 | 16.90 | 16.95 | 193,129 | -0.10(-0.60%) |
Mar 23, 2022 | 17.21 | 17.39 | 17.00 | 17.05 | 147,368 | -0.18(-1.03%) |
Mar 22, 2022 | 17.17 | 17.42 | 17.02 | 17.23 | 281,195 | +0.11(+0.64%) |
Mar 21, 2022 | 17.13 | 17.22 | 16.85 | 17.12 | 144,296 | +0.05(+0.30%) |
Mar 18, 2022 | 16.62 | 17.12 | 16.44 | 17.07 | 94,611 | +0.42(+2.53%) |
Mar 17, 2022 | 16.05 | 16.70 | 16.05 | 16.65 | 162,896 | +0.56(+3.45%) |
Mar 16, 2022 | 15.57 | 16.12 | 15.55 | 16.09 | 204,975 | +0.62(+4.03%) |
Mar 15, 2022 | 15.22 | 15.53 | 15.22 | 15.47 | 94,181 | +0.31(+2.05%) |
Mar 14, 2022 | 15.60 | 15.63 | 15.01 | 15.16 | 256,228 | -0.45(-2.86%) |
Mar 11, 2022 | 15.96 | 16.11 | 15.57 | 15.60 | 152,443 | -0.25(-1.59%) |
Mar 10, 2022 | 15.66 | 15.96 | 15.65 | 15.86 | 207,738 | +0.06(+0.37%) |
Mar 09, 2022 | 15.69 | 15.98 | 15.65 | 15.80 | 191,491 | +0.48(+3.13%) |
Mar 08, 2022 | 15.51 | 15.70 | 15.21 | 15.32 | 195,462 | -0.16(-1.03%) |
Mar 07, 2022 | 16.12 | 16.12 | 15.42 | 15.48 | 237,151 | -0.67(-4.17%) |
Mar 04, 2022 | 16.14 | 16.15 | 15.90 | 16.15 | 124,801 | -0.08(-0.52%) |
Mar 03, 2022 | 16.46 | 16.51 | 16.19 | 16.24 | 155,314 | -0.13(-0.82%) |
Mar 02, 2022 | 16.19 | 16.48 | 16.17 | 16.37 | 119,375 | +0.22(+1.35%) |
Mar 01, 2022 | 16.45 | 16.45 | 16.02 | 16.15 | 153,575 | -0.31(-1.89%) |
Feb 28, 2022 | 16.40 | 16.52 | 16.19 | 16.46 | 211,180 | -0.02(-0.10%) |
Feb 25, 2022 | 16.08 | 16.51 | 16.22 | 16.48 | 170,142 | +0.50(+3.11%) |
Feb 24, 2022 | 15.25 | 16.05 | 15.15 | 15.98 | 510,807 | +0.09(+0.58%) |
Feb 23, 2022 | 16.22 | 16.35 | 15.84 | 15.89 | 147,281 | -0.21(-1.31%) |
Feb 22, 2022 | 16.53 | 16.61 | 15.74 | 16.10 | 307,836 | -0.56(-3.38%) |
Feb 18, 2022 | 16.67 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.96 | 17.12 | 16.67 | 16.73 | 187,214 | -0.34(-1.97%) |
Feb 16, 2022 | 16.79 | 17.09 | 16.78 | 17.07 | 147,838 | +0.25(+1.49%) |
Feb 15, 2022 | 16.74 | 16.99 | 16.73 | 16.82 | 243,784 | +0.22(+1.31%) |
Feb 14, 2022 | 17.24 | 17.26 | 16.53 | 16.60 | 192,924 | -0.62(-3.59%) |
Feb 11, 2022 | 17.76 | 17.88 | 17.20 | 17.22 | 205,137 | -0.50(-2.83%) |
Feb 10, 2022 | 17.66 | 17.86 | 17.45 | 17.72 | 175,472 | -0.13(-0.75%) |
Feb 09, 2022 | 17.64 | 17.91 | 17.64 | 17.86 | 162,636 | +0.39(+2.25%) |
Feb 08, 2022 | 17.33 | 17.51 | 17.19 | 17.46 | 119,777 | +0.19(+1.11%) |
Feb 07, 2022 | 17.34 | 17.35 | 17.19 | 17.27 | 137,460 | -0.01(-0.05%) |
Feb 04, 2022 | 17.39 | 17.50 | 17.14 | 17.28 | 256,796 | -0.22(-1.24%) |
Feb 03, 2022 | 17.87 | 17.44 | 17.50 | 152,636 | -0.54(-2.97%) | |
Feb 02, 2022 | 17.90 | 18.19 | 17.90 | 18.03 | 157,332 | +0.28(+1.55%) |