Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.54 | 16.67 | 16.11 | 16.31 | 154,600 | -0.38(-2.28%) |
Apr 28, 2022 | 16.33 | 16.77 | 15.96 | 16.69 | 73,781 | +0.46(+2.83%) |
Apr 27, 2022 | 16.68 | 16.78 | 16.15 | 16.23 | 90,123 | -0.47(-2.81%) |
Apr 26, 2022 | 17.05 | 17.30 | 16.69 | 16.70 | 95,522 | -0.45(-2.62%) |
Apr 25, 2022 | 16.44 | 17.28 | 16.24 | 17.15 | 87,268 | +0.56(+3.38%) |
Apr 22, 2022 | 17.57 | 17.57 | 16.38 | 16.59 | 101,315 | -0.08(-0.48%) |
Apr 21, 2022 | 17.43 | 17.50 | 16.60 | 16.67 | 169,695 | -0.52(-3.03%) |
Apr 20, 2022 | 17.52 | 17.67 | 17.13 | 17.19 | 57,854 | -0.07(-0.41%) |
Apr 19, 2022 | 16.70 | 17.41 | 16.70 | 17.26 | 175,521 | +0.58(+3.48%) |
Apr 18, 2022 | 16.65 | 16.89 | 16.51 | 16.68 | 47,129 | +0.01(+0.06%) |
Apr 14, 2022 | 16.73 | 16.81 | 16.53 | 16.67 | 49,058 | +0.02(+0.12%) |
Apr 13, 2022 | 16.56 | 16.84 | 16.48 | 16.65 | 78,571 | +0.26(+1.59%) |
Apr 12, 2022 | 16.94 | 17.11 | 16.34 | 16.39 | 80,771 | -0.27(-1.62%) |
Apr 11, 2022 | 16.15 | 16.83 | 16.15 | 16.66 | 64,110 | +0.51(+3.16%) |
Apr 08, 2022 | 16.05 | 16.32 | 15.82 | 16.15 | 69,782 | +0.19(+1.19%) |
Apr 07, 2022 | 16.23 | 16.23 | 15.77 | 15.96 | 89,078 | -0.23(-1.42%) |
Apr 06, 2022 | 16.33 | 16.33 | 15.97 | 16.19 | 108,148 | -0.23(-1.40%) |
Apr 05, 2022 | 17.58 | 17.83 | 16.38 | 16.42 | 115,128 | -1.28(-7.23%) |
Apr 04, 2022 | 17.96 | 17.96 | 17.57 | 17.70 | 74,600 | -0.27(-1.50%) |
Apr 01, 2022 | 17.84 | 17.99 | 17.68 | 17.97 | 131,182 | +0.21(+1.18%) |
Mar 31, 2022 | 17.27 | 18.01 | 17.27 | 17.76 | 130,618 | +0.34(+1.95%) |
Mar 30, 2022 | 17.54 | 17.77 | 17.18 | 17.42 | 101,389 | -0.22(-1.25%) |
Mar 29, 2022 | 16.94 | 17.68 | 16.73 | 17.64 | 68,725 | +0.91(+5.44%) |
Mar 28, 2022 | 16.87 | 16.97 | 16.57 | 16.73 | 118,664 | -0.30(-1.76%) |
Mar 25, 2022 | 16.92 | 17.19 | 16.64 | 17.03 | 79,663 | +0.18(+1.07%) |
Mar 24, 2022 | 16.82 | 17.40 | 16.58 | 16.85 | 82,366 | +0.00(+0.00%) |
Mar 23, 2022 | 17.47 | 17.47 | 16.80 | 16.85 | 105,469 | -0.76(-4.32%) |
Mar 22, 2022 | 17.97 | 18.21 | 17.47 | 17.61 | 88,355 | -0.34(-1.89%) |
Mar 21, 2022 | 18.21 | 18.21 | 17.80 | 17.95 | 65,712 | -0.29(-1.59%) |
Mar 18, 2022 | 17.96 | 18.24 | 17.70 | 18.24 | 101,521 | +0.33(+1.84%) |
Mar 17, 2022 | 17.54 | 17.92 | 17.33 | 17.91 | 66,416 | +0.16(+0.90%) |
Mar 16, 2022 | 17.48 | 17.76 | 17.24 | 17.75 | 64,542 | +0.36(+2.07%) |
Mar 15, 2022 | 17.00 | 17.43 | 17.00 | 17.39 | 52,768 | +0.53(+3.14%) |
Mar 14, 2022 | 17.63 | 17.63 | 16.57 | 16.86 | 77,125 | -0.77(-4.37%) |
Mar 11, 2022 | 18.05 | 18.15 | 17.58 | 17.63 | 30,840 | -0.36(-2.00%) |
Mar 10, 2022 | 17.74 | 18.09 | 17.74 | 17.99 | 50,793 | -0.08(-0.44%) |
Mar 09, 2022 | 17.76 | 18.24 | 17.76 | 18.07 | 47,497 | +0.58(+3.32%) |
Mar 08, 2022 | 17.27 | 17.93 | 17.24 | 17.49 | 74,685 | +0.13(+0.75%) |
Mar 07, 2022 | 17.99 | 17.99 | 17.35 | 17.36 | 78,966 | -0.65(-3.61%) |
Mar 04, 2022 | 18.26 | 18.35 | 17.80 | 18.01 | 69,622 | -0.36(-1.96%) |
Mar 03, 2022 | 18.58 | 18.73 | 18.24 | 18.37 | 125,818 | -0.16(-0.86%) |
Mar 02, 2022 | 18.27 | 18.75 | 18.27 | 18.53 | 69,813 | +0.35(+1.93%) |
Mar 01, 2022 | 18.19 | 18.32 | 17.86 | 18.18 | 91,846 | -0.13(-0.71%) |
Feb 28, 2022 | 18.36 | 18.52 | 17.96 | 18.31 | 134,849 | -0.29(-1.56%) |
Feb 25, 2022 | 18.33 | 18.70 | 18.23 | 18.60 | 51,564 | +0.34(+1.86%) |
Feb 24, 2022 | 17.35 | 18.29 | 17.19 | 18.26 | 106,883 | +0.47(+2.64%) |
Feb 23, 2022 | 18.18 | 18.26 | 17.72 | 17.79 | 75,531 | -0.40(-2.20%) |
Feb 22, 2022 | 18.40 | 18.71 | 18.06 | 18.19 | 67,246 | -0.42(-2.26%) |
Feb 18, 2022 | 18.61 | 0 | -0.30(-1.59%) | |||
Feb 17, 2022 | 19.12 | 19.22 | 18.80 | 18.91 | 53,427 | -0.47(-2.43%) |
Feb 16, 2022 | 19.14 | 19.41 | 19.05 | 19.38 | 71,618 | +0.14(+0.73%) |
Feb 15, 2022 | 18.92 | 19.41 | 18.90 | 19.24 | 69,917 | +0.47(+2.50%) |
Feb 14, 2022 | 19.06 | 19.21 | 18.68 | 18.77 | 65,991 | -0.33(-1.73%) |
Feb 11, 2022 | 19.08 | 19.54 | 18.92 | 19.10 | 84,034 | -0.07(-0.37%) |
Feb 10, 2022 | 19.13 | 19.73 | 19.01 | 19.17 | 95,167 | -0.39(-1.99%) |
Feb 09, 2022 | 19.83 | 19.91 | 19.51 | 19.56 | 74,098 | -0.04(-0.20%) |
Feb 08, 2022 | 19.44 | 19.67 | 19.37 | 19.60 | 95,259 | +0.01(+0.05%) |
Feb 07, 2022 | 19.59 | 19.89 | 19.45 | 19.59 | 82,233 | -0.01(-0.05%) |
Feb 04, 2022 | 20.18 | 20.43 | 19.45 | 19.60 | 135,529 | -0.56(-2.78%) |
Feb 03, 2022 | 20.09 | 20.16 | 93,922 | +0.13(+0.65%) | ||
Feb 02, 2022 | 20.31 | 20.52 | 19.90 | 20.03 | 85,689 | -0.35(-1.72%) |