Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.26 | 15.50 | 15.04 | 15.21 | 89,016 | -0.24(-1.55%) |
Apr 28, 2022 | 15.42 | 15.66 | 15.18 | 15.45 | 42,800 | +0.10(+0.65%) |
Apr 27, 2022 | 15.17 | 15.55 | 15.16 | 15.35 | 36,736 | +0.19(+1.25%) |
Apr 26, 2022 | 15.59 | 15.59 | 15.09 | 15.16 | 40,506 | -0.52(-3.32%) |
Apr 25, 2022 | 15.63 | 15.99 | 15.33 | 15.68 | 29,278 | -0.12(-0.76%) |
Apr 22, 2022 | 15.82 | 15.90 | 15.65 | 15.80 | 21,861 | -0.19(-1.19%) |
Apr 21, 2022 | 16.31 | 16.31 | 15.82 | 15.99 | 29,854 | -0.03(-0.19%) |
Apr 20, 2022 | 16.10 | 16.41 | 15.91 | 16.02 | 23,925 | -0.11(-0.68%) |
Apr 19, 2022 | 15.82 | 16.44 | 15.82 | 16.13 | 32,211 | +0.36(+2.28%) |
Apr 18, 2022 | 16.19 | 16.19 | 15.67 | 15.77 | 40,208 | -0.01(-0.06%) |
Apr 14, 2022 | 15.99 | 16.19 | 15.70 | 15.78 | 23,917 | -0.11(-0.69%) |
Apr 13, 2022 | 15.99 | 15.99 | 15.72 | 15.89 | 28,880 | +0.08(+0.51%) |
Apr 12, 2022 | 15.98 | 16.28 | 15.69 | 15.81 | 30,078 | +0.00(+0.00%) |
Apr 11, 2022 | 16.01 | 16.21 | 15.69 | 15.81 | 36,156 | -0.24(-1.50%) |
Apr 08, 2022 | 16.27 | 16.47 | 15.99 | 16.05 | 22,286 | -0.21(-1.29%) |
Apr 07, 2022 | 16.30 | 16.48 | 16.00 | 16.26 | 51,580 | +0.07(+0.43%) |
Apr 06, 2022 | 16.28 | 17.12 | 15.86 | 16.19 | 55,751 | -0.08(-0.49%) |
Apr 05, 2022 | 17.17 | 17.17 | 16.21 | 16.27 | 59,255 | -1.05(-6.06%) |
Apr 04, 2022 | 17.78 | 17.78 | 17.24 | 17.32 | 43,200 | -0.45(-2.53%) |
Apr 01, 2022 | 17.92 | 18.30 | 17.48 | 17.77 | 33,921 | -0.06(-0.34%) |
Mar 31, 2022 | 17.52 | 18.06 | 17.41 | 17.83 | 83,164 | +0.30(+1.71%) |
Mar 30, 2022 | 17.86 | 18.28 | 17.35 | 17.53 | 77,245 | -0.50(-2.77%) |
Mar 29, 2022 | 17.28 | 18.33 | 17.28 | 18.03 | 93,371 | +0.99(+5.81%) |
Mar 28, 2022 | 17.94 | 17.94 | 16.82 | 17.04 | 65,347 | -0.91(-5.07%) |
Mar 25, 2022 | 17.39 | 18.00 | 17.30 | 17.95 | 50,659 | +0.53(+3.04%) |
Mar 24, 2022 | 17.07 | 17.62 | 16.91 | 17.42 | 45,159 | +0.45(+2.65%) |
Mar 23, 2022 | 17.88 | 18.24 | 16.75 | 16.97 | 81,349 | -1.02(-5.67%) |
Mar 22, 2022 | 18.00 | 18.14 | 17.77 | 17.99 | 54,669 | +0.07(+0.39%) |
Mar 21, 2022 | 17.27 | 18.00 | 17.27 | 17.92 | 64,460 | +0.37(+2.11%) |
Mar 18, 2022 | 17.12 | 17.82 | 16.87 | 17.55 | 131,819 | +0.39(+2.27%) |
Mar 17, 2022 | 17.26 | 17.46 | 17.00 | 17.16 | 59,144 | -0.28(-1.61%) |
Mar 16, 2022 | 17.17 | 17.51 | 17.00 | 17.44 | 60,011 | +0.51(+3.01%) |
Mar 15, 2022 | 17.04 | 17.06 | 16.73 | 16.93 | 42,538 | +0.00(+0.00%) |
Mar 14, 2022 | 17.03 | 17.18 | 16.75 | 16.93 | 40,221 | +0.07(+0.42%) |
Mar 11, 2022 | 16.93 | 16.93 | 16.45 | 16.86 | 72,579 | +0.31(+1.87%) |
Mar 10, 2022 | 16.83 | 17.18 | 16.33 | 16.55 | 67,828 | -0.69(-4.00%) |
Mar 09, 2022 | 15.70 | 17.29 | 15.70 | 17.24 | 136,048 | +1.82(+11.80%) |
Mar 08, 2022 | 15.44 | 15.78 | 15.28 | 15.42 | 50,800 | +0.02(+0.13%) |
Mar 07, 2022 | 15.69 | 15.76 | 15.17 | 15.40 | 53,709 | -0.20(-1.28%) |
Mar 04, 2022 | 16.13 | 16.26 | 15.56 | 15.60 | 41,378 | -0.75(-4.59%) |
Mar 03, 2022 | 16.38 | 16.73 | 16.22 | 16.35 | 45,475 | -0.08(-0.49%) |
Mar 02, 2022 | 16.14 | 16.58 | 15.97 | 16.43 | 59,072 | +0.46(+2.88%) |
Mar 01, 2022 | 16.21 | 16.26 | 15.50 | 15.97 | 114,009 | -0.18(-1.11%) |
Feb 28, 2022 | 15.83 | 16.38 | 15.83 | 16.15 | 87,527 | +0.10(+0.62%) |
Feb 25, 2022 | 16.09 | 16.23 | 15.87 | 16.05 | 48,745 | +0.04(+0.25%) |
Feb 24, 2022 | 16.26 | 16.26 | 15.54 | 16.01 | 83,549 | -0.60(-3.61%) |
Feb 23, 2022 | 16.44 | 16.83 | 16.25 | 16.61 | 65,921 | +0.32(+1.96%) |
Feb 22, 2022 | 16.28 | 16.59 | 16.06 | 16.29 | 45,583 | -0.08(-0.49%) |
Feb 18, 2022 | 16.37 | 0 | +0.26(+1.61%) | |||
Feb 17, 2022 | 16.50 | 16.50 | 16.07 | 16.11 | 41,769 | -0.42(-2.54%) |
Feb 16, 2022 | 16.67 | 16.70 | 16.39 | 16.53 | 53,985 | -0.07(-0.42%) |
Feb 15, 2022 | 16.30 | 16.69 | 16.23 | 16.60 | 43,159 | +0.40(+2.47%) |
Feb 14, 2022 | 16.44 | 16.66 | 15.95 | 16.20 | 76,935 | -0.05(-0.31%) |
Feb 11, 2022 | 16.58 | 16.71 | 16.14 | 16.25 | 52,000 | -0.28(-1.69%) |
Feb 10, 2022 | 17.38 | 17.47 | 16.52 | 16.53 | 95,170 | -0.73(-4.23%) |
Feb 09, 2022 | 16.72 | 17.52 | 16.72 | 17.26 | 90,884 | +0.94(+5.76%) |
Feb 08, 2022 | 15.56 | 16.35 | 15.56 | 16.32 | 63,954 | +0.70(+4.48%) |
Feb 07, 2022 | 16.00 | 16.00 | 15.40 | 15.62 | 48,293 | -0.46(-2.86%) |
Feb 04, 2022 | 16.60 | 16.60 | 15.81 | 16.08 | 96,881 | -0.63(-3.77%) |
Feb 03, 2022 | 16.70 | 16.66 | 16.71 | 64,072 | -0.09(-0.54%) | |
Feb 02, 2022 | 17.05 | 17.29 | 16.40 | 16.80 | 234,599 | -0.21(-1.23%) |