Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.84 | 14.02 | 13.51 | 13.54 | 85,340 | -0.07(-0.48%) |
Apr 28, 2022 | 13.66 | 13.66 | 13.24 | 13.61 | 143,077 | +0.08(+0.62%) |
Apr 27, 2022 | 13.50 | 13.72 | 13.44 | 13.52 | 67,510 | +0.41(+3.12%) |
Apr 26, 2022 | 13.56 | 13.57 | 13.09 | 13.11 | 189,915 | -0.60(-4.41%) |
Apr 25, 2022 | 13.65 | 13.77 | 13.49 | 13.72 | 170,981 | -0.33(-2.38%) |
Apr 22, 2022 | 14.36 | 14.40 | 14.02 | 14.05 | 277,970 | -0.31(-2.14%) |
Apr 21, 2022 | 15.03 | 15.07 | 14.29 | 14.36 | 254,039 | -0.55(-3.68%) |
Apr 20, 2022 | 15.20 | 15.20 | 14.90 | 14.91 | 221,742 | -0.46(-3.02%) |
Apr 19, 2022 | 15.07 | 15.37 | 14.99 | 15.37 | 93,592 | +0.24(+1.60%) |
Apr 18, 2022 | 15.26 | 15.27 | 15.03 | 15.13 | 75,205 | -0.13(-0.85%) |
Apr 14, 2022 | 15.43 | 15.45 | 15.24 | 15.26 | 42,221 | -0.20(-1.26%) |
Apr 13, 2022 | 15.07 | 15.47 | 15.07 | 15.46 | 48,483 | +0.44(+2.91%) |
Apr 12, 2022 | 15.17 | 15.33 | 14.98 | 15.02 | 113,005 | +0.01(+0.06%) |
Apr 11, 2022 | 15.14 | 15.20 | 14.95 | 15.01 | 116,500 | -0.51(-3.30%) |
Apr 08, 2022 | 15.60 | 15.70 | 15.47 | 15.52 | 48,938 | -0.07(-0.47%) |
Apr 07, 2022 | 15.67 | 15.71 | 15.35 | 15.60 | 134,367 | -0.14(-0.89%) |
Apr 06, 2022 | 15.87 | 15.95 | 15.59 | 15.73 | 208,111 | -0.40(-2.48%) |
Apr 05, 2022 | 16.69 | 16.69 | 16.13 | 16.13 | 158,334 | -0.60(-3.61%) |
Apr 04, 2022 | 16.39 | 16.74 | 16.39 | 16.74 | 148,190 | +0.52(+3.21%) |
Apr 01, 2022 | 16.29 | 16.36 | 16.10 | 16.22 | 118,546 | +0.23(+1.45%) |
Mar 31, 2022 | 16.19 | 16.23 | 15.99 | 15.99 | 120,836 | -0.14(-0.87%) |
Mar 30, 2022 | 16.06 | 16.37 | 16.06 | 16.13 | 252,645 | +0.20(+1.23%) |
Mar 29, 2022 | 15.74 | 15.96 | 15.64 | 15.93 | 119,434 | +0.31(+1.96%) |
Mar 28, 2022 | 15.63 | 15.71 | 15.43 | 15.62 | 108,502 | -0.08(-0.53%) |
Mar 25, 2022 | 15.90 | 15.90 | 15.59 | 15.71 | 116,226 | -0.17(-1.05%) |
Mar 24, 2022 | 15.67 | 15.90 | 15.60 | 15.87 | 136,560 | +0.23(+1.49%) |
Mar 23, 2022 | 15.63 | 15.85 | 15.55 | 15.64 | 102,321 | +0.02(+0.12%) |
Mar 22, 2022 | 15.50 | 15.67 | 15.41 | 15.62 | 84,326 | +0.28(+1.82%) |
Mar 21, 2022 | 15.40 | 15.51 | 15.21 | 15.34 | 92,651 | +0.02(+0.12%) |
Mar 18, 2022 | 14.95 | 15.37 | 14.95 | 15.33 | 127,147 | +0.35(+2.36%) |
Mar 17, 2022 | 14.69 | 14.97 | 14.66 | 14.97 | 65,915 | +0.20(+1.32%) |
Mar 16, 2022 | 14.24 | 14.81 | 14.24 | 14.78 | 86,781 | +1.06(+7.73%) |
Mar 15, 2022 | 13.53 | 13.74 | 13.39 | 13.72 | 211,142 | +0.11(+0.82%) |
Mar 14, 2022 | 14.13 | 14.13 | 13.54 | 13.61 | 220,561 | -0.71(-4.94%) |
Mar 11, 2022 | 14.86 | 14.86 | 14.28 | 14.31 | 106,139 | -0.43(-2.90%) |
Mar 10, 2022 | 14.69 | 14.79 | 14.55 | 14.74 | 74,049 | +0.02(+0.13%) |
Mar 09, 2022 | 14.57 | 14.80 | 14.46 | 14.72 | 119,281 | +0.37(+2.59%) |
Mar 08, 2022 | 14.15 | 14.55 | 14.04 | 14.35 | 159,292 | +0.07(+0.52%) |
Mar 07, 2022 | 14.43 | 14.61 | 14.24 | 14.28 | 106,271 | -0.36(-2.48%) |
Mar 04, 2022 | 14.73 | 15.01 | 14.50 | 14.64 | 93,365 | -0.38(-2.54%) |
Mar 03, 2022 | 15.39 | 15.47 | 14.94 | 15.02 | 387,653 | -0.29(-1.88%) |
Mar 02, 2022 | 15.34 | 15.51 | 15.09 | 15.31 | 109,282 | +0.07(+0.49%) |
Mar 01, 2022 | 15.60 | 15.60 | 15.12 | 15.23 | 117,926 | -0.45(-2.85%) |
Feb 28, 2022 | 15.22 | 15.76 | 15.14 | 15.68 | 129,243 | +0.25(+1.63%) |
Feb 25, 2022 | 15.12 | 15.43 | 15.15 | 15.43 | 191,222 | +0.57(+3.82%) |
Feb 24, 2022 | 14.14 | 14.86 | 14.00 | 14.86 | 237,625 | +0.05(+0.31%) |
Feb 23, 2022 | 15.18 | 15.28 | 14.78 | 14.81 | 146,019 | -0.10(-0.69%) |
Feb 22, 2022 | 15.11 | 15.28 | 14.79 | 14.92 | 179,895 | -0.43(-2.79%) |
Feb 18, 2022 | 15.34 | 0 | -0.21(-1.37%) | |||
Feb 17, 2022 | 15.89 | 15.89 | 15.54 | 15.56 | 68,423 | -0.34(-2.16%) |
Feb 16, 2022 | 15.75 | 15.94 | 15.68 | 15.90 | 71,706 | +0.12(+0.77%) |
Feb 15, 2022 | 15.43 | 15.79 | 15.43 | 15.78 | 124,003 | +0.64(+4.24%) |
Feb 14, 2022 | 15.01 | 15.33 | 15.01 | 15.14 | 87,386 | -0.05(-0.31%) |
Feb 11, 2022 | 15.57 | 15.61 | 14.95 | 15.19 | 118,020 | -0.44(-2.80%) |
Feb 10, 2022 | 15.59 | 15.98 | 15.59 | 15.62 | 84,235 | -0.26(-1.64%) |
Feb 09, 2022 | 15.58 | 15.88 | 15.58 | 15.88 | 168,647 | +0.41(+2.64%) |
Feb 08, 2022 | 15.27 | 15.48 | 15.11 | 15.47 | 108,028 | +0.04(+0.24%) |
Feb 07, 2022 | 15.45 | 15.53 | 15.36 | 15.44 | 56,694 | -0.05(-0.30%) |
Feb 04, 2022 | 15.17 | 15.53 | 15.16 | 15.48 | 69,657 | +0.30(+1.96%) |
Feb 03, 2022 | 15.32 | 15.18 | 15.19 | 64,428 | -0.26(-1.69%) | |
Feb 02, 2022 | 15.71 | 15.73 | 15.36 | 15.45 | 266,950 | -0.18(-1.13%) |