Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.25 | 15.39 | 14.89 | 15.00 | 84,486 | -0.19(-1.25%) |
Apr 28, 2022 | 15.32 | 15.32 | 14.76 | 15.19 | 60,277 | +0.12(+0.80%) |
Apr 27, 2022 | 15.31 | 15.41 | 14.99 | 15.07 | 75,318 | -0.32(-2.08%) |
Apr 26, 2022 | 15.86 | 15.95 | 15.30 | 15.39 | 103,019 | -0.55(-3.45%) |
Apr 25, 2022 | 15.95 | 16.00 | 15.66 | 15.94 | 90,341 | -0.21(-1.30%) |
Apr 22, 2022 | 16.31 | 16.32 | 16.05 | 16.15 | 96,039 | -0.24(-1.46%) |
Apr 21, 2022 | 16.63 | 16.73 | 16.26 | 16.39 | 63,715 | -0.05(-0.30%) |
Apr 20, 2022 | 16.38 | 16.50 | 16.26 | 16.44 | 61,092 | +0.21(+1.29%) |
Apr 19, 2022 | 15.92 | 16.33 | 15.86 | 16.23 | 40,424 | +0.39(+2.46%) |
Apr 18, 2022 | 15.82 | 16.00 | 15.73 | 15.84 | 47,577 | -0.03(-0.19%) |
Apr 14, 2022 | 16.23 | 16.26 | 15.81 | 15.87 | 68,709 | -0.28(-1.73%) |
Apr 13, 2022 | 15.73 | 16.33 | 15.73 | 16.15 | 111,242 | +0.38(+2.41%) |
Apr 12, 2022 | 15.81 | 16.08 | 15.70 | 15.77 | 47,718 | +0.08(+0.51%) |
Apr 11, 2022 | 15.68 | 15.88 | 15.48 | 15.69 | 65,642 | -0.07(-0.44%) |
Apr 08, 2022 | 15.91 | 16.02 | 15.72 | 15.76 | 62,551 | -0.03(-0.19%) |
Apr 07, 2022 | 15.72 | 15.82 | 15.31 | 15.79 | 163,193 | +0.08(+0.51%) |
Apr 06, 2022 | 16.17 | 16.39 | 15.66 | 15.71 | 92,479 | -0.61(-3.74%) |
Apr 05, 2022 | 16.58 | 16.67 | 16.30 | 16.32 | 155,429 | -0.13(-0.79%) |
Apr 04, 2022 | 16.37 | 16.49 | 16.20 | 16.45 | 222,422 | +0.20(+1.23%) |
Apr 01, 2022 | 16.39 | 16.39 | 16.00 | 16.25 | 154,276 | +0.05(+0.31%) |
Mar 31, 2022 | 16.34 | 16.55 | 16.12 | 16.20 | 78,993 | -0.24(-1.46%) |
Mar 30, 2022 | 16.90 | 17.00 | 16.39 | 16.44 | 71,519 | -0.51(-3.01%) |
Mar 29, 2022 | 16.84 | 17.02 | 16.75 | 16.95 | 77,053 | +0.26(+1.56%) |
Mar 28, 2022 | 16.96 | 16.96 | 16.58 | 16.69 | 88,379 | -0.36(-2.11%) |
Mar 25, 2022 | 17.25 | 17.27 | 17.02 | 17.05 | 79,021 | -0.14(-0.81%) |
Mar 24, 2022 | 17.46 | 17.58 | 16.99 | 17.19 | 103,600 | -0.15(-0.87%) |
Mar 23, 2022 | 17.66 | 17.84 | 17.24 | 17.34 | 291,736 | -0.48(-2.69%) |
Mar 22, 2022 | 17.85 | 18.07 | 17.72 | 17.82 | 75,452 | -0.08(-0.45%) |
Mar 21, 2022 | 17.50 | 17.90 | 17.50 | 17.90 | 50,969 | +0.32(+1.82%) |
Mar 18, 2022 | 17.44 | 17.59 | 17.24 | 17.58 | 133,118 | +0.10(+0.57%) |
Mar 17, 2022 | 17.40 | 17.54 | 17.40 | 17.48 | 45,856 | +0.12(+0.69%) |
Mar 16, 2022 | 17.34 | 17.49 | 17.03 | 17.36 | 162,184 | +0.06(+0.35%) |
Mar 15, 2022 | 17.28 | 17.47 | 17.11 | 17.30 | 102,712 | +0.03(+0.17%) |
Mar 14, 2022 | 17.76 | 17.76 | 17.17 | 17.27 | 88,822 | -0.31(-1.76%) |
Mar 11, 2022 | 18.07 | 18.46 | 17.54 | 17.58 | 90,285 | -0.55(-3.03%) |
Mar 10, 2022 | 17.68 | 18.21 | 17.68 | 18.13 | 68,841 | +0.17(+0.95%) |
Mar 09, 2022 | 18.04 | 18.24 | 17.82 | 17.96 | 56,681 | +0.13(+0.73%) |
Mar 08, 2022 | 17.58 | 18.23 | 17.58 | 17.83 | 87,638 | +0.15(+0.85%) |
Mar 07, 2022 | 17.57 | 17.86 | 17.31 | 17.68 | 84,904 | +0.28(+1.61%) |
Mar 04, 2022 | 17.32 | 17.80 | 17.19 | 17.40 | 41,959 | -0.18(-1.02%) |
Mar 03, 2022 | 17.63 | 17.63 | 17.06 | 17.58 | 92,528 | +0.11(+0.63%) |
Mar 02, 2022 | 16.87 | 17.53 | 16.87 | 17.47 | 73,148 | +0.75(+4.49%) |
Mar 01, 2022 | 17.00 | 17.00 | 16.50 | 16.72 | 108,266 | -0.40(-2.34%) |
Feb 28, 2022 | 17.10 | 17.43 | 17.06 | 17.12 | 82,412 | -0.18(-1.04%) |
Feb 25, 2022 | 17.24 | 17.56 | 17.15 | 17.30 | 66,472 | +0.09(+0.52%) |
Feb 24, 2022 | 16.91 | 17.32 | 16.59 | 17.21 | 156,366 | +0.06(+0.35%) |
Feb 23, 2022 | 17.39 | 17.39 | 17.04 | 17.15 | 83,932 | -0.11(-0.64%) |
Feb 22, 2022 | 18.02 | 18.02 | 17.00 | 17.26 | 84,035 | -0.68(-3.79%) |
Feb 18, 2022 | 17.94 | 0 | +0.47(+2.69%) | |||
Feb 17, 2022 | 17.25 | 17.57 | 17.12 | 17.47 | 80,013 | +0.04(+0.23%) |
Feb 16, 2022 | 17.13 | 17.49 | 16.99 | 17.43 | 109,446 | +0.21(+1.22%) |
Feb 15, 2022 | 17.20 | 17.37 | 17.08 | 17.22 | 75,355 | +0.17(+1.00%) |
Feb 14, 2022 | 17.43 | 17.43 | 16.97 | 17.05 | 105,668 | -0.28(-1.62%) |
Feb 11, 2022 | 17.62 | 17.88 | 17.22 | 17.33 | 108,647 | -0.33(-1.87%) |
Feb 10, 2022 | 17.54 | 17.96 | 17.54 | 17.66 | 200,393 | -0.14(-0.79%) |
Feb 09, 2022 | 18.02 | 18.14 | 17.77 | 17.80 | 168,095 | -0.23(-1.28%) |
Feb 08, 2022 | 17.91 | 18.12 | 17.82 | 18.03 | 103,388 | +0.16(+0.90%) |
Feb 07, 2022 | 17.67 | 17.91 | 17.43 | 17.87 | 115,567 | +0.06(+0.34%) |
Feb 04, 2022 | 17.80 | 18.06 | 17.54 | 17.81 | 139,383 | -0.12(-0.67%) |
Feb 03, 2022 | 17.05 | 18.10 | 17.93 | 166,611 | +0.47(+2.69%) | |
Feb 02, 2022 | 17.51 | 17.78 | 17.34 | 17.46 | 188,832 | -0.16(-0.91%) |