Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.78 | 15.83 | 14.96 | 14.96 | 2,144,056 | -0.91(-5.73%) |
Apr 28, 2022 | 15.64 | 15.93 | 15.58 | 15.87 | 432,215 | +0.25(+1.60%) |
Apr 27, 2022 | 15.65 | 15.79 | 15.60 | 15.62 | 815,334 | -0.01(-0.06%) |
Apr 26, 2022 | 15.72 | 15.78 | 15.60 | 15.63 | 787,376 | -0.07(-0.45%) |
Apr 25, 2022 | 15.65 | 15.83 | 15.55 | 15.70 | 659,208 | -0.06(-0.38%) |
Apr 22, 2022 | 15.76 | 15.86 | 15.72 | 15.76 | 1,731,525 | -0.06(-0.38%) |
Apr 21, 2022 | 16.12 | 16.12 | 15.76 | 15.82 | 458,488 | -0.18(-1.12%) |
Apr 20, 2022 | 16.03 | 16.18 | 15.97 | 16.00 | 403,045 | +0.01(+0.06%) |
Apr 19, 2022 | 15.71 | 16.00 | 15.64 | 15.99 | 634,539 | +0.35(+2.24%) |
Apr 18, 2022 | 15.75 | 15.77 | 15.62 | 15.64 | 466,064 | -0.04(-0.26%) |
Apr 14, 2022 | 15.68 | 0 | -0.02(-0.13%) | |||
Apr 13, 2022 | 15.56 | 15.73 | 15.51 | 15.70 | 359,566 | +0.20(+1.29%) |
Apr 12, 2022 | 15.54 | 15.71 | 15.46 | 15.50 | 841,220 | +0.02(+0.13%) |
Apr 11, 2022 | 15.66 | 15.70 | 15.42 | 15.48 | 628,035 | -0.28(-1.78%) |
Apr 08, 2022 | 15.73 | 15.82 | 15.66 | 15.76 | 485,552 | +0.13(+0.83%) |
Apr 07, 2022 | 15.40 | 15.72 | 15.32 | 15.63 | 1,058,532 | +0.19(+1.23%) |
Apr 06, 2022 | 15.65 | 15.66 | 15.40 | 15.44 | 757,883 | -0.28(-1.78%) |
Apr 05, 2022 | 15.76 | 15.86 | 15.69 | 15.72 | 615,409 | -0.09(-0.57%) |
Apr 04, 2022 | 16.16 | 16.17 | 15.73 | 15.81 | 853,564 | -0.32(-1.98%) |
Apr 01, 2022 | 16.15 | 16.20 | 16.02 | 16.13 | 422,382 | -0.01(-0.06%) |
Mar 31, 2022 | 16.25 | 16.34 | 16.10 | 16.14 | 703,081 | -0.07(-0.43%) |
Mar 30, 2022 | 16.39 | 16.40 | 16.15 | 16.21 | 1,173,304 | -0.18(-1.10%) |
Mar 29, 2022 | 16.24 | 16.41 | 16.12 | 16.39 | 994,625 | +0.30(+1.86%) |
Mar 28, 2022 | 15.96 | 16.19 | 15.90 | 16.09 | 754,042 | +0.12(+0.75%) |
Mar 25, 2022 | 16.06 | 16.11 | 15.94 | 15.97 | 1,257,655 | -0.08(-0.50%) |
Mar 24, 2022 | 16.26 | 16.26 | 16.01 | 16.05 | 644,192 | -0.20(-1.23%) |
Mar 23, 2022 | 16.40 | 16.47 | 16.16 | 16.25 | 754,524 | -0.24(-1.46%) |
Mar 22, 2022 | 16.45 | 16.53 | 16.38 | 16.49 | 2,445,778 | +0.11(+0.67%) |
Mar 21, 2022 | 16.65 | 16.68 | 16.35 | 16.38 | 785,954 | -0.24(-1.44%) |
Mar 18, 2022 | 16.75 | 16.92 | 16.58 | 16.62 | 11,065,689 | -0.13(-0.78%) |
Mar 17, 2022 | 16.40 | 16.75 | 16.36 | 16.75 | 976,173 | +0.38(+2.32%) |
Mar 16, 2022 | 16.18 | 16.49 | 16.09 | 16.37 | 1,466,413 | +0.30(+1.87%) |
Mar 15, 2022 | 16.13 | 16.23 | 15.97 | 16.07 | 530,146 | -0.04(-0.25%) |
Mar 14, 2022 | 16.60 | 16.61 | 16.08 | 16.11 | 877,867 | -0.35(-2.13%) |
Mar 11, 2022 | 16.15 | 16.57 | 16.06 | 16.46 | 1,419,164 | +0.37(+2.30%) |
Mar 10, 2022 | 15.88 | 16.14 | 15.83 | 16.09 | 879,473 | +0.07(+0.44%) |
Mar 09, 2022 | 15.91 | 16.09 | 15.79 | 16.02 | 1,674,275 | +0.30(+1.91%) |
Mar 08, 2022 | 15.88 | 15.91 | 15.60 | 15.72 | 1,078,747 | -0.18(-1.13%) |
Mar 07, 2022 | 16.24 | 16.31 | 15.90 | 15.90 | 1,419,302 | -0.36(-2.21%) |
Mar 04, 2022 | 16.36 | 16.43 | 16.22 | 16.26 | 787,751 | -0.20(-1.22%) |
Mar 03, 2022 | 16.30 | 16.51 | 16.26 | 16.46 | 1,615,207 | +0.17(+1.04%) |
Mar 02, 2022 | 16.30 | 16.33 | 16.25 | 16.29 | 1,805,624 | -0.01(-0.06%) |
Mar 01, 2022 | 16.25 | 16.30 | 16.18 | 16.30 | 2,630,181 | -0.54(-3.21%) |
Feb 28, 2022 | 16.76 | 16.90 | 16.72 | 16.84 | 801,418 | -0.10(-0.59%) |
Feb 25, 2022 | 16.78 | 17.02 | 16.77 | 16.94 | 411,614 | +0.17(+1.01%) |
Feb 24, 2022 | 16.67 | 16.89 | 16.59 | 16.77 | 693,929 | -0.22(-1.29%) |
Feb 23, 2022 | 16.88 | 17.09 | 16.88 | 16.99 | 905,111 | +0.19(+1.13%) |
Feb 22, 2022 | 16.41 | 16.94 | 16.30 | 16.80 | 1,266,380 | +0.51(+3.13%) |
Feb 18, 2022 | 16.29 | 0 | +0.03(+0.18%) | |||
Feb 17, 2022 | 16.30 | 16.51 | 16.18 | 16.26 | 1,110,071 | +0.08(+0.49%) |
Feb 16, 2022 | 16.02 | 16.27 | 15.95 | 16.18 | 872,938 | +0.19(+1.19%) |
Feb 15, 2022 | 16.02 | 16.04 | 15.93 | 15.99 | 433,690 | +0.13(+0.82%) |
Feb 14, 2022 | 16.00 | 16.03 | 15.81 | 15.86 | 516,751 | -0.14(-0.88%) |
Feb 11, 2022 | 16.20 | 16.24 | 15.90 | 16.00 | 793,716 | -0.16(-0.99%) |
Feb 10, 2022 | 16.12 | 16.30 | 16.06 | 16.16 | 681,817 | +0.03(+0.19%) |
Feb 09, 2022 | 16.06 | 16.18 | 15.99 | 16.13 | 556,216 | +0.15(+0.94%) |
Feb 08, 2022 | 16.12 | 16.12 | 15.94 | 15.98 | 711,397 | -0.11(-0.68%) |
Feb 07, 2022 | 16.18 | 16.19 | 15.93 | 16.09 | 983,008 | +0.01(+0.06%) |
Feb 04, 2022 | 16.09 | 16.15 | 15.97 | 16.08 | 259,021 | +0.06(+0.37%) |
Feb 03, 2022 | 16.08 | 16.12 | 16.02 | 604,304 | -0.06(-0.37%) | |
Feb 02, 2022 | 16.15 | 16.22 | 15.99 | 16.08 | 886,960 | +0.08(+0.50%) |