Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.55 | 17.57 | 17.29 | 17.30 | 82,382 | +0.12(+0.72%) |
Apr 28, 2022 | 16.99 | 17.20 | 16.90 | 17.18 | 159,822 | +0.00(+0.00%) |
Apr 27, 2022 | 17.12 | 17.32 | 16.96 | 17.18 | 853,275 | -0.27(-1.55%) |
Apr 26, 2022 | 17.67 | 17.77 | 17.44 | 17.45 | 139,449 | -0.29(-1.65%) |
Apr 25, 2022 | 17.38 | 17.88 | 17.35 | 17.74 | 68,508 | +0.14(+0.81%) |
Apr 22, 2022 | 17.80 | 17.80 | 17.45 | 17.60 | 126,046 | +0.05(+0.28%) |
Apr 21, 2022 | 17.84 | 17.84 | 17.52 | 17.55 | 507,113 | -0.34(-1.88%) |
Apr 20, 2022 | 17.87 | 17.96 | 17.83 | 17.89 | 53,476 | +0.20(+1.11%) |
Apr 19, 2022 | 17.57 | 17.69 | 17.50 | 17.69 | 210,450 | -0.31(-1.72%) |
Apr 18, 2022 | 17.85 | 18.24 | 17.85 | 18.00 | 62,533 | -0.14(-0.77%) |
Apr 14, 2022 | 18.10 | 18.19 | 17.95 | 18.14 | 337,375 | +0.12(+0.64%) |
Apr 13, 2022 | 17.94 | 18.04 | 17.89 | 18.02 | 129,114 | +0.12(+0.70%) |
Apr 12, 2022 | 18.05 | 18.12 | 17.84 | 17.90 | 91,926 | -0.19(-1.05%) |
Apr 11, 2022 | 18.25 | 18.28 | 18.07 | 18.09 | 65,237 | -0.11(-0.58%) |
Apr 08, 2022 | 18.06 | 18.28 | 18.06 | 18.20 | 78,102 | +0.14(+0.80%) |
Apr 07, 2022 | 18.23 | 18.23 | 17.95 | 18.05 | 128,744 | +0.00(+0.03%) |
Apr 06, 2022 | 18.05 | 18.10 | 17.97 | 18.05 | 50,845 | -0.21(-1.18%) |
Apr 05, 2022 | 18.13 | 18.31 | 18.13 | 18.26 | 50,511 | +0.38(+2.13%) |
Apr 04, 2022 | 17.86 | 18.01 | 17.82 | 17.88 | 78,326 | -0.22(-1.22%) |
Apr 01, 2022 | 18.15 | 18.18 | 18.05 | 18.10 | 51,657 | +0.20(+1.12%) |
Mar 31, 2022 | 18.17 | 18.24 | 17.90 | 17.90 | 62,854 | -0.43(-2.35%) |
Mar 30, 2022 | 18.33 | 18.40 | 18.25 | 18.33 | 56,371 | +0.13(+0.71%) |
Mar 29, 2022 | 18.17 | 18.21 | 18.05 | 18.20 | 68,840 | +0.17(+0.94%) |
Mar 28, 2022 | 18.03 | 18.06 | 17.87 | 18.03 | 77,231 | +0.16(+0.89%) |
Mar 25, 2022 | 17.62 | 17.87 | 17.62 | 17.87 | 610,372 | +0.29(+1.65%) |
Mar 24, 2022 | 17.42 | 17.62 | 17.40 | 17.58 | 323,089 | +0.12(+0.69%) |
Mar 23, 2022 | 17.45 | 17.63 | 17.35 | 17.46 | 486,477 | -0.61(-3.38%) |
Mar 22, 2022 | 17.86 | 18.09 | 17.86 | 18.07 | 667,176 | +0.41(+2.32%) |
Mar 21, 2022 | 17.80 | 17.83 | 17.59 | 17.66 | 55,432 | -0.16(-0.90%) |
Mar 18, 2022 | 17.41 | 17.99 | 17.41 | 17.82 | 976,922 | +0.20(+1.14%) |
Mar 17, 2022 | 17.52 | 17.69 | 17.40 | 17.62 | 101,416 | -0.17(-0.96%) |
Mar 16, 2022 | 17.51 | 17.85 | 17.43 | 17.79 | 1,320,657 | +0.85(+5.02%) |
Mar 15, 2022 | 16.87 | 17.02 | 16.79 | 16.94 | 231,953 | +0.34(+2.05%) |
Mar 14, 2022 | 16.61 | 16.75 | 16.53 | 16.60 | 96,420 | +0.81(+5.13%) |
Mar 11, 2022 | 16.12 | 16.19 | 15.79 | 15.79 | 95,222 | -0.01(-0.06%) |
Mar 10, 2022 | 15.89 | 16.07 | 15.74 | 15.80 | 240,612 | -0.12(-0.75%) |
Mar 09, 2022 | 15.46 | 16.08 | 15.35 | 15.92 | 314,466 | +0.92(+6.13%) |
Mar 08, 2022 | 14.97 | 15.28 | 14.77 | 15.00 | 1,560,611 | -0.06(-0.40%) |
Mar 07, 2022 | 15.45 | 15.46 | 15.03 | 15.06 | 325,329 | -0.33(-2.14%) |
Mar 04, 2022 | 15.47 | 15.49 | 15.26 | 15.39 | 231,471 | -0.62(-3.87%) |
Mar 03, 2022 | 16.33 | 16.33 | 15.96 | 16.01 | 198,340 | -0.20(-1.23%) |
Mar 02, 2022 | 16.23 | 16.29 | 16.14 | 16.21 | 211,165 | -0.12(-0.73%) |
Mar 01, 2022 | 16.73 | 16.77 | 16.17 | 16.33 | 205,046 | -0.57(-3.37%) |
Feb 28, 2022 | 17.10 | 17.17 | 16.85 | 16.90 | 97,560 | -0.27(-1.57%) |
Feb 25, 2022 | 17.03 | 17.17 | 16.97 | 17.17 | 102,232 | +0.02(+0.12%) |
Feb 24, 2022 | 16.54 | 17.24 | 16.54 | 17.15 | 104,473 | +0.09(+0.53%) |
Feb 23, 2022 | 17.34 | 17.35 | 17.05 | 17.06 | 78,659 | -0.36(-2.07%) |
Feb 22, 2022 | 17.39 | 17.51 | 17.29 | 17.42 | 99,266 | -0.22(-1.25%) |
Feb 18, 2022 | 17.64 | 0 | -0.18(-1.01%) | |||
Feb 17, 2022 | 17.93 | 17.96 | 17.79 | 17.82 | 77,492 | -0.33(-1.82%) |
Feb 16, 2022 | 17.96 | 18.16 | 17.93 | 18.15 | 43,397 | +0.10(+0.55%) |
Feb 15, 2022 | 18.02 | 18.09 | 17.99 | 18.05 | 125,283 | +0.29(+1.63%) |
Feb 14, 2022 | 17.68 | 17.83 | 17.63 | 17.76 | 146,489 | +0.06(+0.34%) |
Feb 11, 2022 | 17.78 | 17.98 | 17.63 | 17.70 | 1,343,210 | -0.11(-0.61%) |
Feb 10, 2022 | 17.78 | 17.98 | 17.75 | 17.81 | 101,428 | -0.31(-1.72%) |
Feb 09, 2022 | 18.09 | 18.15 | 17.91 | 18.12 | 51,420 | +0.21(+1.17%) |
Feb 08, 2022 | 17.88 | 17.93 | 17.73 | 17.91 | 65,434 | -0.03(-0.17%) |
Feb 07, 2022 | 17.83 | 18.02 | 17.82 | 17.94 | 95,194 | +0.08(+0.45%) |
Feb 04, 2022 | 17.70 | 17.95 | 17.65 | 17.86 | 63,962 | +0.31(+1.77%) |
Feb 03, 2022 | 17.52 | 17.55 | 88,073 | -0.01(-0.06%) | ||
Feb 02, 2022 | 17.55 | 17.60 | 17.46 | 17.56 | 65,828 | -0.07(-0.40%) |