Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.20 | 16.20 | 15.86 | 15.86 | 61,764 | -0.17(-1.06%) |
Apr 28, 2022 | 15.96 | 16.09 | 15.89 | 16.03 | 67,617 | -0.33(-2.02%) |
Apr 27, 2022 | 16.32 | 16.53 | 16.22 | 16.36 | 79,660 | +0.26(+1.61%) |
Apr 26, 2022 | 16.32 | 16.35 | 15.90 | 16.10 | 87,700 | -0.27(-1.65%) |
Apr 25, 2022 | 16.34 | 16.43 | 16.11 | 16.37 | 56,385 | -0.17(-1.03%) |
Apr 22, 2022 | 16.85 | 16.85 | 16.49 | 16.54 | 81,516 | -0.14(-0.84%) |
Apr 21, 2022 | 16.98 | 17.00 | 16.66 | 16.68 | 28,029 | +0.04(+0.24%) |
Apr 20, 2022 | 16.73 | 16.75 | 16.57 | 16.64 | 43,692 | +0.23(+1.40%) |
Apr 19, 2022 | 16.24 | 16.41 | 16.23 | 16.41 | 168,236 | -0.02(-0.12%) |
Apr 18, 2022 | 15.95 | 16.43 | 15.95 | 16.43 | 77,533 | -0.04(-0.24%) |
Apr 14, 2022 | 16.47 | 16.54 | 16.30 | 16.47 | 34,440 | +0.00(+0.00%) |
Apr 13, 2022 | 16.33 | 16.51 | 16.33 | 16.47 | 52,804 | -0.01(-0.06%) |
Apr 12, 2022 | 16.69 | 16.74 | 16.41 | 16.48 | 68,649 | +0.10(+0.61%) |
Apr 11, 2022 | 16.66 | 16.66 | 16.32 | 16.38 | 78,748 | -0.13(-0.79%) |
Apr 08, 2022 | 16.34 | 16.60 | 16.29 | 16.51 | 48,268 | +0.39(+2.42%) |
Apr 07, 2022 | 16.13 | 16.13 | 15.86 | 16.12 | 105,211 | +0.53(+3.40%) |
Apr 06, 2022 | 15.52 | 15.66 | 15.37 | 15.59 | 140,039 | +0.07(+0.45%) |
Apr 05, 2022 | 15.63 | 15.65 | 15.46 | 15.52 | 140,460 | +0.01(+0.06%) |
Apr 04, 2022 | 15.20 | 15.58 | 15.14 | 15.51 | 136,835 | +0.30(+2.01%) |
Apr 01, 2022 | 15.20 | 15.26 | 15.10 | 15.21 | 109,227 | +0.20(+1.30%) |
Mar 31, 2022 | 15.20 | 15.24 | 14.98 | 15.01 | 113,483 | -2.32(-13.39%) |
Mar 30, 2022 | 17.29 | 17.61 | 17.12 | 17.33 | 55,634 | +0.24(+1.40%) |
Mar 29, 2022 | 17.25 | 17.25 | 17.00 | 17.09 | 175,187 | +0.58(+3.52%) |
Mar 28, 2022 | 16.40 | 16.53 | 16.33 | 16.51 | 114,619 | +0.07(+0.42%) |
Mar 25, 2022 | 16.49 | 16.64 | 16.31 | 16.44 | 67,900 | +0.10(+0.61%) |
Mar 24, 2022 | 16.25 | 16.41 | 16.20 | 16.34 | 43,459 | +0.16(+0.99%) |
Mar 23, 2022 | 16.20 | 16.29 | 16.17 | 16.18 | 110,546 | -0.33(-2.00%) |
Mar 22, 2022 | 16.57 | 16.66 | 16.38 | 16.51 | 184,196 | +0.39(+2.42%) |
Mar 21, 2022 | 16.40 | 16.40 | 16.05 | 16.12 | 191,108 | -0.22(-1.35%) |
Mar 18, 2022 | 15.97 | 16.39 | 15.93 | 16.34 | 357,857 | +0.27(+1.68%) |
Mar 17, 2022 | 16.07 | 16.18 | 16.01 | 16.07 | 93,647 | -0.15(-0.92%) |
Mar 16, 2022 | 15.89 | 16.22 | 15.69 | 16.22 | 54,387 | +1.12(+7.42%) |
Mar 15, 2022 | 14.99 | 15.11 | 14.80 | 15.10 | 225,925 | +0.22(+1.48%) |
Mar 14, 2022 | 15.17 | 15.41 | 14.85 | 14.88 | 160,519 | +0.25(+1.71%) |
Mar 11, 2022 | 14.87 | 14.87 | 14.61 | 14.63 | 87,402 | +0.01(+0.07%) |
Mar 10, 2022 | 14.73 | 14.98 | 14.60 | 14.62 | 159,632 | -0.13(-0.88%) |
Mar 09, 2022 | 14.71 | 15.02 | 14.63 | 14.75 | 141,557 | +1.19(+8.74%) |
Mar 08, 2022 | 13.72 | 13.94 | 13.34 | 13.56 | 356,468 | +0.14(+1.04%) |
Mar 07, 2022 | 13.84 | 13.85 | 13.34 | 13.43 | 200,255 | -0.66(-4.72%) |
Mar 04, 2022 | 14.16 | 14.27 | 14.06 | 14.09 | 117,802 | -0.84(-5.63%) |
Mar 03, 2022 | 15.14 | 15.22 | 14.84 | 14.93 | 161,603 | -0.40(-2.61%) |
Mar 02, 2022 | 15.22 | 15.80 | 15.12 | 15.33 | 138,701 | -0.09(-0.55%) |
Mar 01, 2022 | 15.92 | 15.92 | 15.35 | 15.42 | 482,072 | -0.47(-2.99%) |
Feb 28, 2022 | 16.25 | 16.29 | 15.89 | 15.89 | 330,581 | -0.80(-4.79%) |
Feb 25, 2022 | 16.40 | 16.69 | 16.42 | 16.69 | 129,142 | +0.42(+2.58%) |
Feb 24, 2022 | 15.90 | 16.35 | 15.87 | 16.27 | 109,277 | -0.96(-5.57%) |
Feb 23, 2022 | 17.51 | 17.51 | 17.22 | 17.23 | 96,437 | -0.29(-1.66%) |
Feb 22, 2022 | 17.56 | 17.66 | 17.34 | 17.52 | 85,161 | -0.36(-2.01%) |
Feb 18, 2022 | 17.88 | 0 | -0.13(-0.72%) | |||
Feb 17, 2022 | 18.08 | 18.08 | 17.86 | 18.01 | 137,370 | -0.37(-2.01%) |
Feb 16, 2022 | 18.26 | 18.42 | 18.24 | 18.38 | 34,035 | -0.01(-0.05%) |
Feb 15, 2022 | 18.26 | 18.56 | 18.22 | 18.39 | 73,294 | +0.39(+2.17%) |
Feb 14, 2022 | 18.11 | 18.14 | 17.85 | 18.00 | 69,474 | -0.24(-1.32%) |
Feb 11, 2022 | 18.45 | 18.59 | 18.11 | 18.24 | 54,217 | -0.19(-1.03%) |
Feb 10, 2022 | 18.78 | 18.78 | 18.37 | 18.43 | 30,963 | -0.63(-3.31%) |
Feb 09, 2022 | 18.99 | 19.24 | 18.98 | 19.06 | 62,750 | +0.33(+1.76%) |
Feb 08, 2022 | 18.71 | 18.74 | 18.58 | 18.73 | 72,452 | +0.06(+0.32%) |
Feb 07, 2022 | 18.65 | 18.70 | 18.55 | 18.67 | 90,086 | +0.05(+0.27%) |
Feb 04, 2022 | 18.31 | 18.67 | 18.31 | 18.62 | 467,015 | +0.02(+0.11%) |
Feb 03, 2022 | 18.65 | 18.59 | 18.60 | 46,917 | -0.32(-1.69%) | |
Feb 02, 2022 | 18.96 | 19.08 | 18.78 | 18.92 | 27,781 | -0.94(-4.73%) |