Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.62 | 15.88 | 15.29 | 15.31 | 250,873 | -0.46(-2.92%) |
Apr 28, 2022 | 15.67 | 15.84 | 15.29 | 15.77 | 275,335 | +0.42(+2.74%) |
Apr 27, 2022 | 15.49 | 15.65 | 15.34 | 15.35 | 194,542 | -0.16(-1.03%) |
Apr 26, 2022 | 16.00 | 16.05 | 15.50 | 15.51 | 167,358 | -0.58(-3.60%) |
Apr 25, 2022 | 15.76 | 16.11 | 15.75 | 16.09 | 184,900 | +0.16(+1.00%) |
Apr 22, 2022 | 16.33 | 16.37 | 15.91 | 15.93 | 209,208 | -0.39(-2.39%) |
Apr 21, 2022 | 17.14 | 17.18 | 16.28 | 16.32 | 126,796 | -0.64(-3.77%) |
Apr 20, 2022 | 17.25 | 17.25 | 16.95 | 16.96 | 59,108 | -0.19(-1.11%) |
Apr 19, 2022 | 16.88 | 17.22 | 16.85 | 17.15 | 89,455 | +0.25(+1.48%) |
Apr 18, 2022 | 16.99 | 17.02 | 16.77 | 16.90 | 119,027 | -0.12(-0.71%) |
Apr 14, 2022 | 17.30 | 17.32 | 17.02 | 17.02 | 82,774 | -0.18(-1.05%) |
Apr 13, 2022 | 17.04 | 17.23 | 17.03 | 17.20 | 139,533 | +0.26(+1.53%) |
Apr 12, 2022 | 17.21 | 17.33 | 16.89 | 16.94 | 157,593 | -0.07(-0.41%) |
Apr 11, 2022 | 16.98 | 17.16 | 16.88 | 17.01 | 135,955 | -0.10(-0.58%) |
Apr 08, 2022 | 17.39 | 17.40 | 17.10 | 17.11 | 102,945 | -0.29(-1.67%) |
Apr 07, 2022 | 17.43 | 17.51 | 17.13 | 17.40 | 128,488 | -0.01(-0.06%) |
Apr 06, 2022 | 17.77 | 17.77 | 17.26 | 17.41 | 236,299 | -0.52(-2.90%) |
Apr 05, 2022 | 18.28 | 18.39 | 17.90 | 17.93 | 131,759 | -0.40(-2.18%) |
Apr 04, 2022 | 18.17 | 18.33 | 18.05 | 18.33 | 104,458 | +0.30(+1.66%) |
Apr 01, 2022 | 17.96 | 18.03 | 17.81 | 18.03 | 99,576 | +0.10(+0.56%) |
Mar 31, 2022 | 18.21 | 18.22 | 17.92 | 17.93 | 136,843 | -0.39(-2.13%) |
Mar 30, 2022 | 18.45 | 18.58 | 18.24 | 18.32 | 126,333 | -0.14(-0.76%) |
Mar 29, 2022 | 18.18 | 18.49 | 18.10 | 18.46 | 168,256 | +0.39(+2.13%) |
Mar 28, 2022 | 18.18 | 18.21 | 17.81 | 18.07 | 119,957 | -0.16(-0.85%) |
Mar 25, 2022 | 18.18 | 18.33 | 18.10 | 18.23 | 88,953 | +0.05(+0.28%) |
Mar 24, 2022 | 17.96 | 18.18 | 17.83 | 18.18 | 119,104 | +0.34(+1.91%) |
Mar 23, 2022 | 17.99 | 18.07 | 17.75 | 17.84 | 141,167 | -0.24(-1.33%) |
Mar 22, 2022 | 17.87 | 18.14 | 17.83 | 18.08 | 158,167 | +0.32(+1.80%) |
Mar 21, 2022 | 17.80 | 17.93 | 17.60 | 17.76 | 126,109 | -0.12(-0.67%) |
Mar 18, 2022 | 17.35 | 17.89 | 17.35 | 17.88 | 171,062 | +0.46(+2.64%) |
Mar 17, 2022 | 16.86 | 17.43 | 16.86 | 17.42 | 153,323 | +0.53(+3.11%) |
Mar 16, 2022 | 16.45 | 16.91 | 16.37 | 16.89 | 151,425 | +0.72(+4.48%) |
Mar 15, 2022 | 15.90 | 16.18 | 15.77 | 16.17 | 223,424 | +0.44(+2.80%) |
Mar 14, 2022 | 16.20 | 16.22 | 15.69 | 15.73 | 137,632 | -0.38(-2.36%) |
Mar 11, 2022 | 16.63 | 16.69 | 16.09 | 16.11 | 133,987 | -0.37(-2.25%) |
Mar 10, 2022 | 16.41 | 16.34 | 16.48 | 87,031 | -0.14(-0.84%) | |
Mar 09, 2022 | 16.64 | 16.75 | 16.45 | 16.62 | 156,400 | +0.27(+1.65%) |
Mar 08, 2022 | 16.39 | 16.82 | 16.29 | 16.35 | 166,669 | -0.10(-0.61%) |
Mar 07, 2022 | 16.59 | 16.84 | 16.45 | 16.45 | 363,023 | -0.12(-0.72%) |
Mar 04, 2022 | 16.60 | 16.72 | 16.36 | 16.57 | 125,777 | -0.15(-0.90%) |
Mar 03, 2022 | 17.33 | 17.33 | 16.64 | 16.72 | 225,363 | -0.39(-2.28%) |
Mar 02, 2022 | 17.20 | 17.20 | 16.88 | 17.11 | 137,740 | +0.00(+0.00%) |
Mar 01, 2022 | 17.38 | 17.54 | 17.02 | 17.11 | 215,530 | -0.23(-1.33%) |
Feb 28, 2022 | 16.81 | 17.39 | 16.81 | 17.34 | 376,680 | +0.57(+3.40%) |
Feb 25, 2022 | 16.70 | 16.80 | 16.46 | 16.77 | 292,330 | +0.29(+1.76%) |
Feb 24, 2022 | 15.12 | 16.48 | 15.12 | 16.48 | 628,340 | +0.80(+5.10%) |
Feb 23, 2022 | 16.32 | 16.32 | 15.65 | 15.68 | 153,369 | -0.43(-2.67%) |
Feb 22, 2022 | 16.23 | 16.40 | 16.04 | 16.11 | 205,023 | -0.25(-1.53%) |
Feb 18, 2022 | 16.36 | 0 | -0.16(-0.97%) | |||
Feb 17, 2022 | 16.73 | 16.80 | 16.47 | 16.52 | 137,519 | -0.42(-2.48%) |
Feb 16, 2022 | 16.84 | 17.01 | 16.72 | 16.94 | 98,461 | +0.04(+0.24%) |
Feb 15, 2022 | 16.52 | 16.92 | 16.52 | 16.90 | 272,266 | +0.52(+3.17%) |
Feb 14, 2022 | 16.42 | 16.61 | 16.25 | 16.38 | 219,394 | -0.10(-0.61%) |
Feb 11, 2022 | 16.73 | 16.91 | 16.37 | 16.48 | 252,642 | -0.24(-1.44%) |
Feb 10, 2022 | 16.79 | 17.21 | 16.62 | 16.72 | 213,539 | -0.30(-1.76%) |
Feb 09, 2022 | 16.95 | 17.04 | 16.82 | 17.02 | 231,899 | +0.37(+2.22%) |
Feb 08, 2022 | 16.32 | 16.68 | 16.29 | 16.65 | 155,357 | +0.31(+1.90%) |
Feb 07, 2022 | 16.30 | 16.55 | 16.30 | 16.34 | 199,944 | +0.11(+0.71%) |
Feb 04, 2022 | 16.00 | 16.37 | 15.88 | 16.23 | 190,941 | +0.35(+2.17%) |
Feb 03, 2022 | 16.04 | 15.87 | 15.88 | 144,155 | -0.47(-2.87%) | |
Feb 02, 2022 | 16.67 | 16.69 | 16.25 | 16.35 | 239,127 | -0.18(-1.09%) |