Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.15 | 14.27 | 13.66 | 13.72 | 123,589 | -0.38(-2.68%) |
Apr 28, 2022 | 13.82 | 14.13 | 13.70 | 14.09 | 74,875 | +0.40(+2.89%) |
Apr 27, 2022 | 13.71 | 13.93 | 13.68 | 13.70 | 90,504 | +0.02(+0.12%) |
Apr 26, 2022 | 13.96 | 14.08 | 13.63 | 13.68 | 180,922 | -0.39(-2.75%) |
Apr 25, 2022 | 14.38 | 14.50 | 13.89 | 14.07 | 587,210 | -0.41(-2.85%) |
Apr 22, 2022 | 14.77 | 15.22 | 14.42 | 14.48 | 107,657 | -0.34(-2.27%) |
Apr 21, 2022 | 15.21 | 15.32 | 14.79 | 14.82 | 92,779 | -0.26(-1.73%) |
Apr 20, 2022 | 15.16 | 15.19 | 14.99 | 15.08 | 79,453 | +0.02(+0.11%) |
Apr 19, 2022 | 14.75 | 15.07 | 14.75 | 15.06 | 79,724 | +0.35(+2.39%) |
Apr 18, 2022 | 14.72 | 14.87 | 14.62 | 14.71 | 163,086 | +0.03(+0.17%) |
Apr 14, 2022 | 15.00 | 15.07 | 14.69 | 14.69 | 74,844 | -0.28(-1.84%) |
Apr 13, 2022 | 14.84 | 15.05 | 14.84 | 14.96 | 93,050 | +0.09(+0.62%) |
Apr 12, 2022 | 14.98 | 15.11 | 14.85 | 14.87 | 92,604 | -0.03(-0.22%) |
Apr 11, 2022 | 15.16 | 15.16 | 14.88 | 14.90 | 79,622 | -0.26(-1.71%) |
Apr 08, 2022 | 15.20 | 15.25 | 15.08 | 15.16 | 51,104 | -0.03(-0.22%) |
Apr 07, 2022 | 15.21 | 15.47 | 15.06 | 15.20 | 77,541 | -0.02(-0.11%) |
Apr 06, 2022 | 15.28 | 15.40 | 15.05 | 15.21 | 101,786 | -0.19(-1.25%) |
Apr 05, 2022 | 15.51 | 15.63 | 15.33 | 15.41 | 114,795 | -0.18(-1.13%) |
Apr 04, 2022 | 15.48 | 15.62 | 15.39 | 15.58 | 81,209 | +0.13(+0.81%) |
Apr 01, 2022 | 15.44 | 15.62 | 15.36 | 15.46 | 119,091 | +0.07(+0.43%) |
Mar 31, 2022 | 15.72 | 15.80 | 15.37 | 15.39 | 241,569 | -0.23(-1.45%) |
Mar 30, 2022 | 15.77 | 15.81 | 15.37 | 15.61 | 131,064 | -0.16(-1.01%) |
Mar 29, 2022 | 15.79 | 15.86 | 15.67 | 15.77 | 125,781 | +0.14(+0.91%) |
Mar 28, 2022 | 15.66 | 15.77 | 15.55 | 15.63 | 123,419 | -0.03(-0.21%) |
Mar 25, 2022 | 15.66 | 15.80 | 15.60 | 15.66 | 132,001 | -0.07(-0.43%) |
Mar 24, 2022 | 15.76 | 15.86 | 15.63 | 15.73 | 116,121 | +0.03(+0.21%) |
Mar 23, 2022 | 15.78 | 15.89 | 15.66 | 15.70 | 92,441 | -0.13(-0.80%) |
Mar 22, 2022 | 15.90 | 15.98 | 15.76 | 15.82 | 89,035 | -0.01(-0.05%) |
Mar 21, 2022 | 15.93 | 15.97 | 15.67 | 15.83 | 37,003 | +0.00(+0.00%) |
Mar 18, 2022 | 15.74 | 15.91 | 15.62 | 15.83 | 56,092 | +0.07(+0.47%) |
Mar 17, 2022 | 15.37 | 15.83 | 15.37 | 15.76 | 94,951 | +0.34(+2.21%) |
Mar 16, 2022 | 15.22 | 15.47 | 15.13 | 15.42 | 90,075 | +0.42(+2.77%) |
Mar 15, 2022 | 14.91 | 15.00 | 14.78 | 15.00 | 86,188 | +0.15(+1.01%) |
Mar 14, 2022 | 14.90 | 15.01 | 14.63 | 14.85 | 96,022 | -0.02(-0.11%) |
Mar 11, 2022 | 14.88 | 15.12 | 14.80 | 14.87 | 45,293 | +0.02(+0.17%) |
Mar 10, 2022 | 14.80 | 14.94 | 14.76 | 14.84 | 164,602 | -0.11(-0.72%) |
Mar 09, 2022 | 14.90 | 15.07 | 14.75 | 14.95 | 84,800 | +0.33(+2.27%) |
Mar 08, 2022 | 14.73 | 14.91 | 14.57 | 14.62 | 122,211 | -0.14(-0.96%) |
Mar 07, 2022 | 15.04 | 15.12 | 14.68 | 14.76 | 162,758 | -0.35(-2.31%) |
Mar 04, 2022 | 15.35 | 15.41 | 15.02 | 15.11 | 68,138 | -0.27(-1.73%) |
Mar 03, 2022 | 15.60 | 15.76 | 15.35 | 15.37 | 44,127 | -0.10(-0.64%) |
Mar 02, 2022 | 15.23 | 15.56 | 15.23 | 15.47 | 96,320 | +0.34(+2.25%) |
Mar 01, 2022 | 15.39 | 15.46 | 15.08 | 15.13 | 68,908 | -0.26(-1.67%) |
Feb 28, 2022 | 15.37 | 15.57 | 15.19 | 15.39 | 128,075 | -0.06(-0.38%) |
Feb 25, 2022 | 15.20 | 15.48 | 15.23 | 15.45 | 160,339 | +0.30(+1.97%) |
Feb 24, 2022 | 14.38 | 15.15 | 14.35 | 15.15 | 211,112 | +0.18(+1.22%) |
Feb 23, 2022 | 15.21 | 15.37 | 14.92 | 14.97 | 124,158 | -0.22(-1.48%) |
Feb 22, 2022 | 15.44 | 15.48 | 14.98 | 15.19 | 189,062 | -0.38(-2.45%) |
Feb 18, 2022 | 15.57 | 0 | -0.36(-2.24%) | |||
Feb 17, 2022 | 15.87 | 16.00 | 15.69 | 15.93 | 124,978 | -0.03(-0.16%) |
Feb 16, 2022 | 15.80 | 16.11 | 15.79 | 15.96 | 91,120 | +0.12(+0.73%) |
Feb 15, 2022 | 15.63 | 15.97 | 15.63 | 15.84 | 120,779 | +0.37(+2.40%) |
Feb 14, 2022 | 15.82 | 15.87 | 15.43 | 15.47 | 106,446 | -0.36(-2.30%) |
Feb 11, 2022 | 16.08 | 16.09 | 15.71 | 15.83 | 167,717 | -0.16(-0.98%) |
Feb 10, 2022 | 16.03 | 16.10 | 15.86 | 15.99 | 128,748 | -0.12(-0.77%) |
Feb 09, 2022 | 16.19 | 16.21 | 16.03 | 16.11 | 137,159 | +0.09(+0.57%) |
Feb 08, 2022 | 16.15 | 16.17 | 15.87 | 16.02 | 109,302 | -0.08(-0.51%) |
Feb 07, 2022 | 15.91 | 16.26 | 15.71 | 16.11 | 131,872 | +0.27(+1.72%) |
Feb 04, 2022 | 15.65 | 15.92 | 15.54 | 15.83 | 196,242 | +0.18(+1.16%) |
Feb 03, 2022 | 15.82 | 15.62 | 15.65 | 173,468 | -0.30(-1.86%) | |
Feb 02, 2022 | 15.80 | 16.01 | 15.77 | 15.95 | 124,064 | +0.21(+1.31%) |