Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.34 | 17.72 | 17.28 | 17.65 | 58,840 | +0.27(+1.58%) |
Apr 28, 2022 | 17.45 | 17.49 | 17.31 | 17.37 | 32,095 | -0.01(-0.04%) |
Apr 27, 2022 | 17.51 | 17.93 | 17.21 | 17.38 | 72,039 | +0.01(+0.09%) |
Apr 26, 2022 | 17.51 | 17.61 | 17.29 | 17.37 | 43,367 | -0.23(-1.31%) |
Apr 25, 2022 | 17.62 | 17.73 | 17.46 | 17.60 | 22,708 | -0.10(-0.59%) |
Apr 22, 2022 | 17.94 | 17.94 | 17.62 | 17.70 | 46,945 | -0.16(-0.87%) |
Apr 21, 2022 | 17.85 | 17.94 | 17.83 | 17.86 | 35,905 | +0.09(+0.50%) |
Apr 20, 2022 | 17.87 | 17.88 | 17.74 | 17.77 | 36,511 | -0.04(-0.25%) |
Apr 19, 2022 | 17.69 | 17.82 | 17.65 | 17.81 | 29,608 | +0.13(+0.71%) |
Apr 18, 2022 | 17.48 | 17.76 | 17.45 | 17.68 | 42,101 | +0.10(+0.55%) |
Apr 14, 2022 | 17.68 | 17.76 | 17.54 | 17.59 | 27,186 | -0.08(-0.46%) |
Apr 13, 2022 | 17.51 | 17.76 | 17.51 | 17.67 | 21,434 | +0.16(+0.93%) |
Apr 12, 2022 | 17.57 | 17.69 | 17.48 | 17.51 | 23,003 | +0.02(+0.13%) |
Apr 11, 2022 | 17.36 | 17.60 | 17.36 | 17.48 | 82,346 | +0.13(+0.73%) |
Apr 08, 2022 | 17.37 | 17.65 | 17.32 | 17.36 | 33,049 | +0.07(+0.39%) |
Apr 07, 2022 | 17.29 | 17.38 | 17.21 | 17.29 | 42,886 | -0.01(-0.09%) |
Apr 06, 2022 | 17.48 | 17.48 | 17.28 | 17.31 | 32,376 | -0.18(-1.02%) |
Apr 05, 2022 | 17.53 | 17.67 | 17.39 | 17.48 | 48,306 | +0.00(+0.00%) |
Apr 04, 2022 | 17.74 | 17.74 | 17.47 | 17.48 | 75,592 | -0.26(-1.46%) |
Apr 01, 2022 | 17.93 | 17.93 | 17.63 | 17.74 | 80,794 | -0.19(-1.03%) |
Mar 31, 2022 | 17.28 | 17.94 | 17.28 | 17.93 | 238,570 | +0.66(+3.82%) |
Mar 30, 2022 | 17.40 | 17.55 | 17.25 | 17.27 | 74,892 | -0.04(-0.26%) |
Mar 29, 2022 | 17.53 | 17.58 | 17.27 | 17.31 | 59,397 | -0.10(-0.60%) |
Mar 28, 2022 | 17.41 | 17.63 | 17.32 | 17.42 | 46,267 | +0.04(+0.26%) |
Mar 25, 2022 | 17.38 | 17.49 | 17.28 | 17.37 | 106,237 | -0.03(-0.17%) |
Mar 24, 2022 | 17.51 | 17.57 | 17.40 | 17.40 | 89,215 | -0.12(-0.68%) |
Mar 23, 2022 | 17.72 | 17.76 | 17.50 | 17.52 | 42,548 | -0.23(-1.30%) |
Mar 22, 2022 | 17.66 | 17.82 | 17.66 | 17.75 | 75,019 | +0.03(+0.17%) |
Mar 21, 2022 | 17.80 | 17.80 | 17.51 | 17.72 | 89,970 | +0.21(+1.19%) |
Mar 18, 2022 | 17.61 | 17.66 | 17.33 | 17.51 | 95,712 | +0.02(+0.11%) |
Mar 17, 2022 | 17.55 | 17.69 | 17.46 | 17.50 | 118,913 | -0.00(-0.02%) |
Mar 16, 2022 | 17.49 | 17.55 | 17.35 | 17.50 | 91,336 | +0.11(+0.62%) |
Mar 15, 2022 | 17.67 | 17.68 | 17.33 | 17.39 | 110,534 | -0.18(-1.03%) |
Mar 14, 2022 | 17.44 | 17.62 | 17.40 | 17.57 | 58,651 | +0.16(+0.91%) |
Mar 11, 2022 | 17.57 | 17.65 | 17.26 | 17.41 | 95,303 | -0.25(-1.39%) |
Mar 10, 2022 | 17.33 | 17.69 | 17.33 | 17.66 | 46,225 | +0.31(+1.79%) |
Mar 09, 2022 | 17.37 | 17.52 | 17.22 | 17.35 | 38,300 | +0.12(+0.71%) |
Mar 08, 2022 | 17.36 | 17.36 | 17.20 | 17.22 | 34,176 | -0.07(-0.42%) |
Mar 07, 2022 | 17.39 | 17.39 | 17.22 | 17.30 | 61,257 | -0.14(-0.83%) |
Mar 04, 2022 | 17.54 | 17.58 | 17.37 | 17.44 | 34,443 | -0.10(-0.58%) |
Mar 03, 2022 | 17.54 | 17.60 | 17.40 | 17.54 | 36,663 | +0.17(+1.00%) |
Mar 02, 2022 | 17.47 | 17.58 | 17.33 | 17.37 | 76,424 | +0.04(+0.21%) |
Mar 01, 2022 | 17.24 | 17.34 | 17.10 | 17.33 | 108,689 | +0.04(+0.25%) |
Feb 28, 2022 | 17.30 | 17.47 | 17.19 | 17.29 | 31,806 | -0.04(-0.25%) |
Feb 25, 2022 | 17.41 | 17.47 | 17.29 | 17.33 | 95,266 | -0.03(-0.17%) |
Feb 24, 2022 | 17.46 | 17.55 | 17.20 | 17.36 | 109,242 | -0.25(-1.39%) |
Feb 23, 2022 | 17.64 | 17.75 | 17.56 | 17.61 | 48,305 | -0.01(-0.08%) |
Feb 22, 2022 | 17.75 | 17.87 | 17.60 | 17.62 | 71,147 | -0.25(-1.37%) |
Feb 18, 2022 | 17.87 | 0 | -0.04(-0.24%) | |||
Feb 17, 2022 | 18.08 | 18.08 | 17.89 | 17.91 | 71,448 | -0.12(-0.68%) |
Feb 16, 2022 | 17.95 | 18.09 | 17.95 | 18.03 | 27,365 | +0.09(+0.48%) |
Feb 15, 2022 | 17.91 | 18.08 | 17.91 | 17.95 | 29,276 | +0.04(+0.20%) |
Feb 14, 2022 | 17.85 | 17.95 | 17.85 | 17.91 | 31,825 | -0.03(-0.16%) |
Feb 11, 2022 | 18.03 | 18.04 | 17.90 | 17.94 | 41,612 | -0.04(-0.24%) |
Feb 10, 2022 | 18.15 | 18.17 | 17.91 | 17.98 | 41,115 | -0.14(-0.76%) |
Feb 09, 2022 | 18.06 | 18.20 | 17.87 | 18.12 | 54,015 | +0.01(+0.08%) |
Feb 08, 2022 | 18.06 | 18.19 | 17.98 | 18.11 | 32,025 | +0.17(+0.97%) |
Feb 07, 2022 | 18.09 | 18.19 | 17.88 | 17.93 | 92,095 | -0.14(-0.80%) |
Feb 04, 2022 | 18.19 | 18.19 | 17.92 | 18.08 | 45,939 | -0.04(-0.24%) |
Feb 03, 2022 | 18.17 | 18.20 | 17.90 | 18.12 | 20,222 | -0.03(-0.16%) |
Feb 02, 2022 | 18.16 | 18.20 | 18.00 | 18.15 | 59,421 | +0.01(+0.04%) |