Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.82 | 16.82 | 16.15 | 16.19 | 201,325 | -0.67(-3.98%) |
Apr 28, 2022 | 16.64 | 16.90 | 16.37 | 16.86 | 109,652 | +0.40(+2.44%) |
Apr 27, 2022 | 16.67 | 16.78 | 16.44 | 16.46 | 186,351 | -0.28(-1.67%) |
Apr 26, 2022 | 16.94 | 17.30 | 16.69 | 16.74 | 196,732 | -0.35(-2.02%) |
Apr 25, 2022 | 17.04 | 17.10 | 16.58 | 17.08 | 238,559 | +0.07(+0.38%) |
Apr 22, 2022 | 17.16 | 17.24 | 17.00 | 17.02 | 235,716 | -0.21(-1.24%) |
Apr 21, 2022 | 17.42 | 17.47 | 17.20 | 17.23 | 104,665 | -0.04(-0.22%) |
Apr 20, 2022 | 17.20 | 17.44 | 17.15 | 17.27 | 116,348 | +0.15(+0.87%) |
Apr 19, 2022 | 17.05 | 17.24 | 17.04 | 17.12 | 93,234 | +0.14(+0.82%) |
Apr 18, 2022 | 16.90 | 17.14 | 16.87 | 16.98 | 115,367 | -0.10(-0.60%) |
Apr 14, 2022 | 17.21 | 17.29 | 17.03 | 17.08 | 119,409 | -0.08(-0.49%) |
Apr 13, 2022 | 17.02 | 17.25 | 16.95 | 17.17 | 87,096 | +0.16(+0.93%) |
Apr 12, 2022 | 16.97 | 17.26 | 16.94 | 17.01 | 149,518 | +0.07(+0.44%) |
Apr 11, 2022 | 16.98 | 17.25 | 16.89 | 16.93 | 108,874 | -0.18(-1.04%) |
Apr 08, 2022 | 16.92 | 17.25 | 16.92 | 17.11 | 122,872 | +0.09(+0.55%) |
Apr 07, 2022 | 17.08 | 17.15 | 16.86 | 17.02 | 138,757 | -0.17(-0.98%) |
Apr 06, 2022 | 17.05 | 17.34 | 17.00 | 17.19 | 167,136 | +0.00(+0.00%) |
Apr 05, 2022 | 17.40 | 17.65 | 17.19 | 17.19 | 151,749 | -0.26(-1.50%) |
Apr 04, 2022 | 17.64 | 17.64 | 17.25 | 17.45 | 146,181 | -0.24(-1.37%) |
Apr 01, 2022 | 17.46 | 17.70 | 17.38 | 17.69 | 193,212 | +0.14(+0.80%) |
Mar 31, 2022 | 17.83 | 17.93 | 17.51 | 17.55 | 209,141 | -0.13(-0.75%) |
Mar 30, 2022 | 18.00 | 18.03 | 17.58 | 17.68 | 128,119 | -0.29(-1.59%) |
Mar 29, 2022 | 17.53 | 18.00 | 17.53 | 17.97 | 202,056 | +0.52(+2.96%) |
Mar 28, 2022 | 17.55 | 17.55 | 17.33 | 17.45 | 103,463 | -0.14(-0.79%) |
Mar 25, 2022 | 17.35 | 17.65 | 17.35 | 17.59 | 99,274 | +0.24(+1.38%) |
Mar 24, 2022 | 17.28 | 17.36 | 17.19 | 17.35 | 114,392 | +0.06(+0.37%) |
Mar 23, 2022 | 17.63 | 17.66 | 17.29 | 17.29 | 113,035 | -0.48(-2.70%) |
Mar 22, 2022 | 17.77 | 18.01 | 17.70 | 17.77 | 174,800 | +0.01(+0.05%) |
Mar 21, 2022 | 18.04 | 18.12 | 17.72 | 17.76 | 244,643 | -0.28(-1.53%) |
Mar 18, 2022 | 17.98 | 18.04 | 17.70 | 18.03 | 238,167 | +0.18(+1.03%) |
Mar 17, 2022 | 17.62 | 18.02 | 17.62 | 17.85 | 109,135 | +0.00(+0.00%) |
Mar 16, 2022 | 17.87 | 18.00 | 17.46 | 17.85 | 196,708 | +0.13(+0.73%) |
Mar 15, 2022 | 18.41 | 18.67 | 17.51 | 17.72 | 330,635 | -0.64(-3.46%) |
Mar 14, 2022 | 18.71 | 19.10 | 18.24 | 18.36 | 200,408 | -0.29(-1.53%) |
Mar 11, 2022 | 18.34 | 18.70 | 18.31 | 18.64 | 181,066 | +0.31(+1.71%) |
Mar 10, 2022 | 17.93 | 18.38 | 18.33 | 227,938 | +0.38(+2.10%) | |
Mar 09, 2022 | 18.12 | 18.39 | 17.94 | 17.95 | 99,044 | +0.05(+0.26%) |
Mar 08, 2022 | 18.05 | 18.16 | 17.85 | 17.90 | 154,354 | -0.14(-0.77%) |
Mar 07, 2022 | 18.30 | 18.30 | 17.95 | 18.04 | 165,935 | -0.23(-1.26%) |
Mar 04, 2022 | 17.98 | 18.28 | 17.88 | 18.27 | 121,576 | +0.12(+0.66%) |
Mar 03, 2022 | 17.96 | 18.20 | 17.84 | 18.15 | 118,149 | +0.22(+1.23%) |
Mar 02, 2022 | 17.45 | 18.00 | 17.45 | 17.93 | 155,973 | +0.53(+3.02%) |
Mar 01, 2022 | 17.30 | 17.49 | 17.10 | 17.41 | 209,008 | +0.06(+0.32%) |
Feb 28, 2022 | 17.47 | 17.57 | 17.22 | 17.35 | 258,791 | -0.30(-1.72%) |
Feb 25, 2022 | 17.51 | 17.77 | 17.47 | 17.65 | 130,515 | +0.28(+1.59%) |
Feb 24, 2022 | 17.29 | 17.48 | 16.87 | 17.38 | 260,316 | +0.00(+0.00%) |
Feb 23, 2022 | 17.74 | 17.96 | 17.37 | 17.38 | 149,507 | -0.28(-1.57%) |
Feb 22, 2022 | 17.54 | 17.71 | 17.42 | 17.65 | 238,451 | +0.00(+0.00%) |
Feb 18, 2022 | 17.65 | 0 | -0.05(-0.26%) | |||
Feb 17, 2022 | 17.70 | 17.81 | 17.55 | 17.70 | 221,147 | -0.12(-0.67%) |
Feb 16, 2022 | 17.63 | 17.85 | 17.57 | 17.82 | 172,013 | +0.22(+1.26%) |
Feb 15, 2022 | 17.54 | 17.75 | 17.53 | 17.60 | 119,401 | +0.20(+1.17%) |
Feb 14, 2022 | 17.55 | 17.65 | 17.22 | 17.40 | 198,334 | -0.23(-1.31%) |
Feb 11, 2022 | 17.71 | 17.92 | 17.38 | 17.63 | 179,747 | +0.00(+0.00%) |
Feb 10, 2022 | 17.65 | 17.95 | 17.49 | 17.63 | 200,078 | -0.11(-0.62%) |
Feb 09, 2022 | 17.76 | 17.96 | 17.59 | 17.74 | 157,816 | +0.13(+0.73%) |
Feb 08, 2022 | 17.65 | 17.79 | 17.55 | 17.61 | 121,209 | -0.01(-0.05%) |
Feb 07, 2022 | 17.68 | 17.77 | 17.52 | 17.62 | 184,470 | +0.04(+0.21%) |
Feb 04, 2022 | 17.65 | 17.77 | 17.24 | 17.58 | 180,769 | -0.16(-0.88%) |
Feb 03, 2022 | 17.92 | 17.69 | 17.74 | 187,032 | -0.25(-1.38%) | |
Feb 02, 2022 | 17.88 | 18.11 | 17.80 | 17.99 | 166,179 | +0.12(+0.67%) |