Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.25 | 16.53 | 16.02 | 16.17 | 5,075 | -0.22(-1.31%) |
Apr 28, 2022 | 16.15 | 16.50 | 16.00 | 16.39 | 18,213 | +0.34(+2.10%) |
Apr 27, 2022 | 15.92 | 16.13 | 15.84 | 16.05 | 8,327 | +0.02(+0.12%) |
Apr 26, 2022 | 15.95 | 16.29 | 15.95 | 16.03 | 22,477 | +0.11(+0.71%) |
Apr 25, 2022 | 15.54 | 15.98 | 15.42 | 15.92 | 17,253 | +0.42(+2.72%) |
Apr 22, 2022 | 15.55 | 15.55 | 15.08 | 15.50 | 18,130 | -0.07(-0.42%) |
Apr 21, 2022 | 16.12 | 16.12 | 15.40 | 15.56 | 9,678 | -0.55(-3.43%) |
Apr 20, 2022 | 16.21 | 16.26 | 15.90 | 16.12 | 5,557 | -0.07(-0.41%) |
Apr 19, 2022 | 15.93 | 16.28 | 15.93 | 16.18 | 9,613 | +0.39(+2.49%) |
Apr 18, 2022 | 15.94 | 16.08 | 15.71 | 15.79 | 21,837 | -0.44(-2.71%) |
Apr 14, 2022 | 16.35 | 16.35 | 16.11 | 16.23 | 11,294 | -0.21(-1.25%) |
Apr 13, 2022 | 16.42 | 16.50 | 16.29 | 16.43 | 9,557 | +0.20(+1.21%) |
Apr 12, 2022 | 16.27 | 16.53 | 16.17 | 16.24 | 7,440 | -0.02(-0.12%) |
Apr 11, 2022 | 16.22 | 16.44 | 16.17 | 16.26 | 16,367 | -0.17(-1.03%) |
Apr 08, 2022 | 16.41 | 16.66 | 16.15 | 16.42 | 13,581 | +0.12(+0.75%) |
Apr 07, 2022 | 16.57 | 16.63 | 16.26 | 16.30 | 11,348 | -0.37(-2.19%) |
Apr 06, 2022 | 16.90 | 16.90 | 16.42 | 16.67 | 29,270 | -0.29(-1.71%) |
Apr 05, 2022 | 16.86 | 17.08 | 16.83 | 16.96 | 33,133 | +0.16(+0.95%) |
Apr 04, 2022 | 16.45 | 16.83 | 16.45 | 16.80 | 23,440 | +0.39(+2.40%) |
Apr 01, 2022 | 16.25 | 16.57 | 16.20 | 16.41 | 10,237 | +0.27(+1.68%) |
Mar 31, 2022 | 16.58 | 16.70 | 16.13 | 16.13 | 52,640 | -0.51(-3.04%) |
Mar 30, 2022 | 16.87 | 16.90 | 16.50 | 16.64 | 7,016 | -0.29(-1.71%) |
Mar 29, 2022 | 16.86 | 17.19 | 16.86 | 16.93 | 15,585 | +0.20(+1.17%) |
Mar 28, 2022 | 16.79 | 16.86 | 16.53 | 16.73 | 32,007 | -0.24(-1.43%) |
Mar 25, 2022 | 17.36 | 17.36 | 16.77 | 16.98 | 14,201 | -0.26(-1.52%) |
Mar 24, 2022 | 16.98 | 17.31 | 16.77 | 17.24 | 18,723 | +0.16(+0.93%) |
Mar 23, 2022 | 17.00 | 17.32 | 17.00 | 17.08 | 15,088 | -0.09(-0.51%) |
Mar 22, 2022 | 17.15 | 17.30 | 17.05 | 17.17 | 15,536 | +0.17(+0.98%) |
Mar 21, 2022 | 17.30 | 17.34 | 16.80 | 17.00 | 17,929 | -0.20(-1.18%) |
Mar 18, 2022 | 16.86 | 17.35 | 16.82 | 17.21 | 16,759 | +0.26(+1.53%) |
Mar 17, 2022 | 16.54 | 17.05 | 16.44 | 16.95 | 16,315 | +0.48(+2.92%) |
Mar 16, 2022 | 16.34 | 16.84 | 16.07 | 16.46 | 18,975 | +0.30(+1.83%) |
Mar 15, 2022 | 15.92 | 16.18 | 15.92 | 16.17 | 20,969 | +0.19(+1.16%) |
Mar 14, 2022 | 16.12 | 16.47 | 15.93 | 15.98 | 39,313 | -0.07(-0.46%) |
Mar 11, 2022 | 16.46 | 16.46 | 15.91 | 16.06 | 20,768 | -0.41(-2.47%) |
Mar 10, 2022 | 16.01 | 16.47 | 16.01 | 16.46 | 12,775 | +0.09(+0.57%) |
Mar 09, 2022 | 16.01 | 16.56 | 16.01 | 16.37 | 23,813 | +0.46(+2.91%) |
Mar 08, 2022 | 16.05 | 16.29 | 15.80 | 15.91 | 21,513 | -0.20(-1.26%) |
Mar 07, 2022 | 16.69 | 16.69 | 16.09 | 16.11 | 22,230 | -0.81(-4.76%) |
Mar 04, 2022 | 16.90 | 17.12 | 16.69 | 16.92 | 36,396 | -0.25(-1.46%) |
Mar 03, 2022 | 17.96 | 18.02 | 17.13 | 17.17 | 22,536 | -0.66(-3.69%) |
Mar 02, 2022 | 17.37 | 17.83 | 17.05 | 17.83 | 39,861 | +1.18(+7.12%) |
Mar 01, 2022 | 16.57 | 17.02 | 16.44 | 16.64 | 14,033 | +0.06(+0.39%) |
Feb 28, 2022 | 16.81 | 16.81 | 16.36 | 16.58 | 35,120 | -0.43(-2.56%) |
Feb 25, 2022 | 16.97 | 17.09 | 16.90 | 17.01 | 15,330 | +0.23(+1.38%) |
Feb 24, 2022 | 16.03 | 16.91 | 15.80 | 16.78 | 34,449 | +0.12(+0.72%) |
Feb 23, 2022 | 16.97 | 16.97 | 16.48 | 16.66 | 133,636 | -0.28(-1.64%) |
Feb 22, 2022 | 16.96 | 17.19 | 16.74 | 16.94 | 37,317 | -0.17(-0.97%) |
Feb 18, 2022 | 17.10 | 0 | -0.42(-2.38%) | |||
Feb 17, 2022 | 18.03 | 18.03 | 17.45 | 17.52 | 17,408 | -0.73(-4.01%) |
Feb 16, 2022 | 18.13 | 18.25 | 17.89 | 18.25 | 35,643 | +0.44(+2.44%) |
Feb 15, 2022 | 17.58 | 17.84 | 17.54 | 17.82 | 31,373 | +0.62(+3.61%) |
Feb 14, 2022 | 17.21 | 17.36 | 16.99 | 17.20 | 16,046 | -0.06(-0.38%) |
Feb 11, 2022 | 17.50 | 17.84 | 17.14 | 17.26 | 17,583 | -0.22(-1.27%) |
Feb 10, 2022 | 18.02 | 18.40 | 17.47 | 17.48 | 55,416 | -0.84(-4.60%) |
Feb 09, 2022 | 18.09 | 18.37 | 18.08 | 18.33 | 19,751 | +0.49(+2.75%) |
Feb 08, 2022 | 17.48 | 17.92 | 17.48 | 17.83 | 26,126 | +0.27(+1.53%) |
Feb 07, 2022 | 17.55 | 17.96 | 17.51 | 17.57 | 15,545 | -0.05(-0.26%) |
Feb 04, 2022 | 17.26 | 17.71 | 17.16 | 17.61 | 18,822 | +0.29(+1.66%) |
Feb 03, 2022 | 17.62 | 17.31 | 17.33 | 28,335 | -0.58(-3.26%) | |
Feb 02, 2022 | 18.10 | 18.20 | 17.55 | 17.91 | 22,750 | +0.07(+0.41%) |