Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.09 | 16.26 | 15.79 | 15.84 | 542,220 | -0.39(-2.38%) |
Apr 28, 2022 | 15.84 | 16.28 | 15.77 | 16.23 | 127,788 | +0.50(+3.16%) |
Apr 27, 2022 | 16.08 | 16.16 | 15.65 | 15.73 | 229,562 | -0.27(-1.67%) |
Apr 26, 2022 | 16.02 | 16.16 | 15.83 | 16.00 | 198,713 | -0.16(-0.97%) |
Apr 25, 2022 | 16.22 | 16.23 | 15.74 | 16.15 | 216,858 | -0.07(-0.45%) |
Apr 22, 2022 | 16.62 | 16.95 | 16.22 | 16.23 | 110,496 | -0.47(-2.81%) |
Apr 21, 2022 | 16.99 | 17.07 | 16.64 | 16.70 | 130,200 | -0.18(-1.04%) |
Apr 20, 2022 | 16.85 | 17.14 | 16.77 | 16.87 | 192,487 | +0.18(+1.10%) |
Apr 19, 2022 | 16.42 | 16.72 | 16.28 | 16.69 | 158,131 | +0.35(+2.14%) |
Apr 18, 2022 | 16.34 | 16.49 | 16.16 | 16.34 | 151,765 | -0.10(-0.62%) |
Apr 14, 2022 | 16.24 | 16.58 | 16.24 | 16.44 | 153,085 | +0.29(+1.83%) |
Apr 13, 2022 | 16.75 | 16.98 | 16.14 | 16.14 | 292,243 | -0.67(-4.00%) |
Apr 12, 2022 | 16.14 | 16.82 | 16.14 | 16.82 | 279,236 | +0.68(+4.23%) |
Apr 11, 2022 | 16.41 | 16.63 | 16.12 | 16.14 | 206,799 | -0.36(-2.18%) |
Apr 08, 2022 | 16.45 | 16.72 | 16.45 | 16.49 | 277,849 | +0.09(+0.56%) |
Apr 07, 2022 | 16.14 | 16.79 | 16.14 | 16.40 | 405,587 | +0.83(+5.33%) |
Apr 06, 2022 | 15.44 | 15.68 | 15.44 | 15.57 | 214,797 | +0.06(+0.36%) |
Apr 05, 2022 | 15.64 | 15.76 | 15.42 | 15.52 | 175,610 | -0.13(-0.83%) |
Apr 04, 2022 | 15.94 | 16.00 | 15.56 | 15.65 | 135,222 | -0.35(-2.19%) |
Apr 01, 2022 | 15.77 | 16.02 | 15.69 | 16.00 | 240,979 | +0.20(+1.28%) |
Mar 31, 2022 | 15.80 | 15.98 | 15.78 | 15.79 | 132,811 | -0.02(-0.12%) |
Mar 30, 2022 | 15.95 | 15.99 | 15.69 | 15.81 | 138,397 | -0.25(-1.55%) |
Mar 29, 2022 | 15.51 | 16.08 | 15.51 | 16.06 | 252,363 | +0.67(+4.37%) |
Mar 28, 2022 | 15.58 | 15.61 | 15.32 | 15.39 | 74,799 | -0.27(-1.71%) |
Mar 25, 2022 | 15.52 | 15.69 | 15.50 | 15.66 | 84,491 | +0.16(+1.01%) |
Mar 24, 2022 | 15.36 | 15.51 | 15.26 | 15.50 | 86,043 | +0.27(+1.75%) |
Mar 23, 2022 | 15.39 | 15.44 | 15.21 | 15.23 | 139,342 | -0.26(-1.67%) |
Mar 22, 2022 | 15.43 | 15.54 | 15.32 | 15.49 | 118,073 | +0.22(+1.45%) |
Mar 21, 2022 | 15.47 | 15.64 | 15.21 | 15.27 | 111,008 | -0.20(-1.31%) |
Mar 18, 2022 | 15.44 | 15.51 | 15.23 | 15.47 | 440,730 | -0.07(-0.47%) |
Mar 17, 2022 | 15.06 | 15.57 | 15.06 | 15.55 | 138,872 | +0.40(+2.62%) |
Mar 16, 2022 | 15.17 | 15.26 | 15.00 | 15.15 | 124,053 | +0.04(+0.24%) |
Mar 15, 2022 | 14.75 | 15.16 | 14.66 | 15.11 | 191,362 | +0.41(+2.82%) |
Mar 14, 2022 | 14.62 | 14.84 | 14.55 | 14.70 | 158,593 | +0.08(+0.57%) |
Mar 11, 2022 | 15.30 | 15.42 | 14.62 | 14.62 | 164,810 | -0.63(-4.11%) |
Mar 10, 2022 | 15.10 | 15.32 | 15.02 | 15.24 | 129,206 | -0.04(-0.24%) |
Mar 09, 2022 | 15.12 | 15.37 | 15.10 | 15.28 | 171,713 | +0.32(+2.16%) |
Mar 08, 2022 | 15.39 | 15.39 | 14.77 | 14.96 | 111,516 | -0.32(-2.11%) |
Mar 07, 2022 | 15.70 | 15.70 | 15.27 | 15.28 | 147,793 | -0.43(-2.76%) |
Mar 04, 2022 | 15.62 | 15.82 | 15.57 | 15.71 | 108,259 | -0.04(-0.23%) |
Mar 03, 2022 | 15.57 | 15.77 | 15.57 | 15.75 | 124,487 | +0.19(+1.24%) |
Mar 02, 2022 | 15.23 | 15.68 | 15.23 | 15.55 | 199,504 | +0.33(+2.18%) |
Mar 01, 2022 | 15.29 | 15.41 | 15.02 | 15.22 | 298,178 | -0.07(-0.48%) |
Feb 28, 2022 | 15.34 | 15.55 | 15.22 | 15.30 | 272,632 | -0.14(-0.90%) |
Feb 25, 2022 | 14.98 | 15.44 | 15.07 | 15.44 | 129,051 | +0.44(+2.95%) |
Feb 24, 2022 | 14.80 | 15.03 | 14.66 | 14.99 | 194,229 | +0.01(+0.06%) |
Feb 23, 2022 | 15.21 | 15.26 | 14.96 | 14.98 | 224,113 | -0.15(-0.97%) |
Feb 22, 2022 | 15.31 | 15.45 | 15.02 | 15.13 | 375,218 | -0.22(-1.44%) |
Feb 18, 2022 | 15.35 | 0 | -0.10(-0.66%) | |||
Feb 17, 2022 | 15.44 | 15.55 | 15.32 | 15.45 | 171,225 | -0.03(-0.18%) |
Feb 16, 2022 | 15.40 | 15.56 | 15.40 | 15.48 | 219,785 | +0.12(+0.78%) |
Feb 15, 2022 | 15.37 | 15.51 | 15.26 | 15.36 | 132,134 | +0.11(+0.72%) |
Feb 14, 2022 | 15.17 | 15.40 | 15.10 | 15.25 | 141,663 | +0.14(+0.91%) |
Feb 11, 2022 | 15.41 | 15.55 | 15.03 | 15.11 | 127,389 | -0.34(-2.19%) |
Feb 10, 2022 | 15.83 | 15.94 | 15.43 | 15.45 | 137,817 | -0.58(-3.65%) |
Feb 09, 2022 | 16.15 | 16.29 | 15.95 | 16.04 | 101,553 | -0.07(-0.45%) |
Feb 08, 2022 | 15.63 | 16.13 | 15.63 | 16.11 | 293,013 | +0.27(+1.73%) |
Feb 07, 2022 | 15.89 | 16.08 | 15.70 | 15.84 | 316,863 | -0.12(-0.74%) |
Feb 04, 2022 | 15.92 | 16.06 | 15.66 | 15.96 | 136,233 | -0.06(-0.40%) |
Feb 03, 2022 | 16.10 | 16.02 | 165,108 | -0.13(-0.79%) | ||
Feb 02, 2022 | 16.08 | 16.28 | 15.89 | 16.15 | 120,484 | +0.12(+0.74%) |