Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.83 | 15.98 | 15.61 | 15.68 | 150,036 | -0.30(-1.88%) |
Apr 28, 2022 | 15.97 | 16.07 | 15.69 | 15.98 | 73,601 | +0.18(+1.15%) |
Apr 27, 2022 | 15.77 | 16.08 | 15.77 | 15.79 | 73,539 | -0.05(-0.29%) |
Apr 26, 2022 | 15.88 | 16.16 | 15.79 | 15.84 | 101,940 | -0.22(-1.36%) |
Apr 25, 2022 | 16.18 | 16.19 | 15.83 | 16.06 | 156,267 | -0.21(-1.28%) |
Apr 22, 2022 | 16.38 | 16.46 | 16.26 | 16.27 | 70,753 | -0.14(-0.83%) |
Apr 21, 2022 | 16.63 | 16.82 | 16.36 | 16.40 | 68,020 | -0.21(-1.26%) |
Apr 20, 2022 | 16.45 | 16.72 | 16.45 | 16.61 | 53,364 | +0.08(+0.49%) |
Apr 19, 2022 | 16.61 | 16.64 | 16.45 | 16.53 | 71,705 | +0.02(+0.11%) |
Apr 18, 2022 | 16.54 | 16.68 | 16.44 | 16.51 | 91,304 | -0.06(-0.38%) |
Apr 14, 2022 | 16.73 | 16.84 | 16.51 | 16.57 | 85,396 | -0.13(-0.76%) |
Apr 13, 2022 | 16.44 | 16.76 | 16.43 | 16.70 | 81,629 | +0.15(+0.92%) |
Apr 12, 2022 | 16.50 | 16.71 | 16.44 | 16.55 | 74,730 | +0.09(+0.54%) |
Apr 11, 2022 | 16.48 | 16.61 | 16.35 | 16.46 | 68,480 | -0.01(-0.05%) |
Apr 08, 2022 | 16.53 | 16.57 | 16.36 | 16.47 | 86,744 | +0.01(+0.05%) |
Apr 07, 2022 | 16.54 | 16.61 | 16.43 | 16.46 | 66,657 | -0.11(-0.65%) |
Apr 06, 2022 | 16.56 | 16.70 | 16.42 | 16.57 | 94,962 | +0.04(+0.22%) |
Apr 05, 2022 | 16.63 | 16.77 | 16.50 | 16.53 | 53,712 | -0.19(-1.13%) |
Apr 04, 2022 | 16.76 | 16.76 | 16.50 | 16.72 | 148,063 | -0.04(-0.21%) |
Apr 01, 2022 | 16.56 | 16.76 | 16.40 | 16.76 | 89,519 | +0.20(+1.19%) |
Mar 31, 2022 | 16.73 | 16.97 | 16.45 | 16.56 | 117,843 | -0.22(-1.34%) |
Mar 30, 2022 | 17.02 | 17.08 | 16.76 | 16.78 | 142,662 | -0.28(-1.63%) |
Mar 29, 2022 | 16.94 | 17.12 | 16.85 | 17.06 | 88,862 | +0.22(+1.28%) |
Mar 28, 2022 | 16.68 | 16.88 | 16.55 | 16.85 | 148,788 | +0.26(+1.57%) |
Mar 25, 2022 | 16.33 | 16.59 | 16.27 | 16.59 | 95,669 | +0.22(+1.37%) |
Mar 24, 2022 | 16.33 | 16.42 | 16.25 | 16.36 | 52,563 | -0.01(-0.05%) |
Mar 23, 2022 | 16.44 | 16.46 | 16.30 | 16.37 | 91,912 | -0.19(-1.14%) |
Mar 22, 2022 | 16.50 | 16.77 | 16.49 | 16.56 | 130,028 | +0.05(+0.33%) |
Mar 21, 2022 | 16.65 | 16.82 | 16.49 | 16.50 | 121,709 | -0.08(-0.49%) |
Mar 18, 2022 | 16.67 | 16.94 | 16.37 | 16.59 | 1,161,102 | -0.05(-0.32%) |
Mar 17, 2022 | 16.41 | 16.68 | 16.33 | 16.64 | 128,037 | +0.18(+1.09%) |
Mar 16, 2022 | 16.38 | 16.56 | 16.29 | 16.46 | 152,180 | +0.13(+0.77%) |
Mar 15, 2022 | 16.40 | 16.50 | 16.26 | 16.33 | 109,465 | +0.03(+0.16%) |
Mar 14, 2022 | 16.20 | 16.37 | 16.13 | 16.31 | 124,460 | +0.16(+1.00%) |
Mar 11, 2022 | 16.37 | 16.51 | 16.14 | 16.15 | 103,146 | -0.19(-1.15%) |
Mar 10, 2022 | 16.36 | 16.38 | 16.22 | 16.33 | 86,197 | -0.08(-0.49%) |
Mar 09, 2022 | 16.56 | 16.61 | 16.41 | 16.42 | 102,986 | +0.04(+0.27%) |
Mar 08, 2022 | 16.59 | 16.65 | 16.36 | 16.37 | 127,273 | -0.26(-1.56%) |
Mar 07, 2022 | 16.88 | 16.88 | 16.59 | 16.63 | 74,601 | -0.33(-1.96%) |
Mar 04, 2022 | 17.00 | 17.24 | 16.88 | 16.96 | 116,279 | -0.18(-1.05%) |
Mar 03, 2022 | 17.06 | 17.20 | 17.00 | 17.14 | 65,682 | +0.08(+0.47%) |
Mar 02, 2022 | 16.78 | 17.18 | 16.76 | 17.06 | 62,252 | +0.39(+2.31%) |
Mar 01, 2022 | 16.83 | 16.83 | 16.54 | 16.68 | 95,265 | -0.16(-0.96%) |
Feb 28, 2022 | 16.60 | 16.84 | 16.60 | 16.84 | 125,886 | +0.09(+0.54%) |
Feb 25, 2022 | 16.49 | 16.75 | 16.57 | 16.75 | 115,365 | +0.20(+1.19%) |
Feb 24, 2022 | 16.55 | 16.63 | 16.20 | 16.55 | 155,389 | -0.01(-0.05%) |
Feb 23, 2022 | 16.76 | 16.84 | 16.50 | 16.56 | 83,234 | -0.16(-0.97%) |
Feb 22, 2022 | 17.20 | 17.25 | 16.61 | 16.72 | 139,602 | -0.56(-3.22%) |
Feb 18, 2022 | 17.28 | 0 | +0.30(+1.74%) | |||
Feb 17, 2022 | 16.94 | 17.02 | 16.79 | 16.98 | 77,543 | +0.02(+0.11%) |
Feb 16, 2022 | 16.97 | 16.98 | 16.85 | 16.96 | 41,780 | -0.01(-0.05%) |
Feb 15, 2022 | 16.73 | 17.07 | 16.61 | 16.97 | 132,226 | +0.32(+1.94%) |
Feb 14, 2022 | 16.69 | 16.76 | 16.54 | 16.65 | 80,264 | +0.02(+0.11%) |
Feb 11, 2022 | 16.66 | 16.66 | 16.49 | 16.63 | 113,251 | -0.03(-0.16%) |
Feb 10, 2022 | 16.68 | 16.74 | 16.57 | 16.66 | 126,457 | -0.08(-0.48%) |
Feb 09, 2022 | 16.83 | 16.90 | 16.68 | 16.74 | 96,736 | -0.06(-0.37%) |
Feb 08, 2022 | 16.84 | 16.91 | 16.75 | 16.80 | 82,684 | +0.04(+0.21%) |
Feb 07, 2022 | 16.75 | 16.81 | 16.63 | 16.76 | 90,778 | +0.07(+0.43%) |
Feb 04, 2022 | 16.76 | 16.83 | 16.57 | 16.69 | 73,252 | -0.16(-0.96%) |
Feb 03, 2022 | 16.82 | 16.77 | 16.85 | 119,217 | +0.12(+0.70%) | |
Feb 02, 2022 | 16.88 | 16.90 | 16.67 | 16.74 | 111,741 | -0.23(-1.37%) |