Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.01 | 16.01 | 15.72 | 15.80 | 151,120 | -0.14(-0.90%) |
Apr 28, 2022 | 16.01 | 15.95 | 15.82 | 15.95 | 690 | +0.08(+0.51%) |
Apr 27, 2022 | 15.85 | 15.87 | 15.72 | 15.87 | 1,532 | +0.04(+0.24%) |
Apr 26, 2022 | 15.81 | 15.84 | 15.62 | 15.83 | 2,893 | +0.15(+0.97%) |
Apr 25, 2022 | 15.66 | 15.68 | 15.63 | 15.68 | 1,320 | +0.12(+0.76%) |
Apr 24, 2022 | 15.59 | 15.56 | 15.54 | 15.56 | 4,868 | -0.02(-0.15%) |
Apr 22, 2022 | 15.35 | 15.68 | 15.28 | 15.58 | 140,985 | +0.23(+1.47%) |
Apr 21, 2022 | 15.35 | 15.36 | 15.28 | 15.36 | 1,798 | +0.34(+2.26%) |
Apr 20, 2022 | 15.03 | 15.04 | 15.00 | 15.02 | 1,385 | +0.06(+0.43%) |
Apr 19, 2022 | 14.97 | 14.97 | 14.92 | 14.95 | 4,152 | +0.30(+2.05%) |
Apr 18, 2022 | 14.64 | 14.66 | 14.55 | 14.65 | 3,490 | +0.03(+0.23%) |
Apr 17, 2022 | 14.64 | 14.62 | 14.60 | 14.62 | 657 | -0.00(-0.01%) |
Apr 15, 2022 | 14.64 | 14.68 | 14.41 | 14.62 | 46,281 | -0.00(-0.03%) |
Apr 14, 2022 | 14.64 | 14.66 | 14.60 | 14.62 | 1,961 | +0.11(+0.73%) |
Apr 13, 2022 | 14.55 | 14.54 | 14.49 | 14.52 | 4,511 | +0.01(+0.08%) |
Apr 12, 2022 | 14.48 | 14.52 | 14.47 | 14.51 | 2,985 | -0.05(-0.37%) |
Apr 11, 2022 | 14.56 | 14.59 | 14.50 | 14.56 | 3,543 | -0.04(-0.28%) |
Apr 10, 2022 | 14.63 | 14.62 | 14.60 | 14.60 | 398 | -0.01(-0.09%) |
Apr 08, 2022 | 14.73 | 14.77 | 14.61 | 14.61 | 97,404 | -0.11(-0.74%) |
Apr 07, 2022 | 14.73 | 14.73 | 14.71 | 14.72 | 1,826 | +0.06(+0.41%) |
Apr 06, 2022 | 14.66 | 14.67 | 14.58 | 14.66 | 1,535 | -0.01(-0.05%) |
Apr 05, 2022 | 14.63 | 14.68 | 14.66 | 14.67 | 2,250 | +0.11(+0.77%) |
Apr 04, 2022 | 14.57 | 14.58 | 14.52 | 14.56 | 2,072 | -0.07(-0.48%) |
Apr 03, 2022 | 14.68 | 14.64 | 14.63 | 14.63 | 243 | +0.12(+0.84%) |
Apr 01, 2022 | 14.60 | 14.70 | 14.45 | 14.51 | 119,701 | -0.07(-0.48%) |
Mar 31, 2022 | 14.60 | 14.60 | 14.45 | 14.58 | 1,532 | +0.10(+0.71%) |
Mar 30, 2022 | 14.46 | 14.48 | 14.41 | 14.47 | 1,165 | -0.03(-0.21%) |
Mar 29, 2022 | 14.51 | 14.51 | 14.49 | 14.50 | 1,370 | -0.15(-1.00%) |
Mar 28, 2022 | 14.65 | 14.67 | 14.59 | 14.65 | 1,154 | +0.14(+0.93%) |
Mar 27, 2022 | 14.56 | 14.53 | 14.51 | 14.52 | 358 | +0.08(+0.53%) |
Mar 25, 2022 | 14.51 | 14.62 | 14.44 | 14.44 | 129,478 | -0.05(-0.37%) |
Mar 24, 2022 | 14.51 | 14.51 | 14.49 | 14.49 | 1,566 | -0.25(-1.68%) |
Mar 23, 2022 | 14.74 | 14.73 | 14.74 | 221 | -0.06(-0.39%) | |
Mar 22, 2022 | 14.80 | 14.80 | 14.78 | 14.80 | 1,592 | -0.14(-0.91%) |
Mar 21, 2022 | 14.89 | 14.93 | 14.91 | 14.93 | 1,401 | +0.01(+0.10%) |
Mar 20, 2022 | 14.95 | 14.93 | 14.92 | 14.92 | 117 | +0.06(+0.42%) |
Mar 18, 2022 | 14.91 | 15.03 | 14.83 | 14.86 | 128,504 | -0.05(-0.33%) |
Mar 17, 2022 | 14.91 | 14.91 | 14.89 | 14.91 | 1,487 | +0.01(+0.07%) |
Mar 16, 2022 | 14.90 | 14.91 | 14.81 | 14.90 | 2,156 | -0.17(-1.14%) |
Mar 15, 2022 | 15.07 | 15.08 | 15.04 | 15.07 | 2,945 | -0.05(-0.34%) |
Mar 14, 2022 | 15.11 | 15.12 | 15.09 | 15.12 | 1,036 | +0.12(+0.77%) |
Mar 13, 2022 | 15.00 | 15.00 | 15.00 | 95 | -0.01(-0.09%) | |
Mar 11, 2022 | 15.01 | 15.12 | 14.97 | 15.02 | 143,484 | -0.02(-0.16%) |
Mar 10, 2022 | 15.01 | 15.04 | 15.01 | 15.04 | 613 | +0.05(+0.35%) |
Mar 09, 2022 | 14.99 | 14.99 | 14.96 | 14.99 | 558 | -0.26(-1.72%) |
Mar 08, 2022 | 15.23 | 15.27 | 15.23 | 15.25 | 868 | -0.06(-0.41%) |
Mar 07, 2022 | 15.32 | 15.33 | 15.30 | 15.31 | 932 | +0.05(+0.35%) |
Mar 06, 2022 | 15.36 | 15.28 | 15.26 | 15.26 | 133 | +0.42(+2.82%) |
Mar 04, 2022 | 15.19 | 15.49 | 14.84 | 14.84 | 192,264 | -0.33(-2.14%) |
Mar 03, 2022 | 15.19 | 15.18 | 15.16 | 15.17 | 856 | -0.13(-0.85%) |
Mar 02, 2022 | 15.29 | 15.31 | 15.29 | 15.30 | 805 | -0.09(-0.56%) |
Mar 01, 2022 | 15.38 | 15.39 | 15.37 | 15.38 | 848 | +0.03(+0.17%) |
Feb 28, 2022 | 15.35 | 15.36 | 15.30 | 15.36 | 1,032 | +0.01(+0.04%) |
Feb 27, 2022 | 15.44 | 15.35 | 15.29 | 15.35 | 739 | +0.24(+1.56%) |
Feb 25, 2022 | 15.34 | 15.22 | 15.12 | 15.12 | 183,025 | -0.22(-1.45%) |
Feb 24, 2022 | 15.34 | 15.35 | 15.15 | 15.34 | 1,731 | +0.24(+1.60%) |
Feb 23, 2022 | 15.12 | 15.12 | 15.08 | 15.10 | 925 | +0.05(+0.31%) |
Feb 22, 2022 | 15.05 | 15.06 | 15.02 | 15.05 | 688 | -0.09(-0.59%) |
Feb 21, 2022 | 15.14 | 15.14 | 15.10 | 15.14 | 546 | +0.03(+0.21%) |
Feb 20, 2022 | 15.14 | 15.11 | 15.11 | 15.11 | 367 | +0.00(+0.00%) |
Feb 18, 2022 | 14.97 | 15.17 | 14.93 | 15.11 | 121,189 | +0.13(+0.85%) |
Feb 17, 2022 | 14.97 | 15.00 | 14.96 | 14.98 | 810 | +0.01(+0.05%) |
Feb 16, 2022 | 14.98 | 14.98 | 14.96 | 14.97 | 773 | -0.10(-0.66%) |
Feb 15, 2022 | 15.10 | 15.09 | 15.07 | 15.07 | 698 | -0.02(-0.14%) |
Feb 14, 2022 | 15.12 | 15.10 | 14.88 | 15.09 | 925 | -0.09(-0.60%) |
Feb 13, 2022 | 15.21 | 15.19 | 15.18 | 15.19 | 328 | -0.01(-0.10%) |
Feb 11, 2022 | 15.16 | 15.26 | 15.06 | 15.20 | 104,251 | +0.05(+0.34%) |
Feb 10, 2022 | 15.16 | 15.15 | 15.11 | 15.15 | 944 | -0.06(-0.40%) |
Feb 09, 2022 | 15.20 | 15.21 | 15.17 | 15.21 | 925 | -0.13(-0.84%) |
Feb 08, 2022 | 15.34 | 15.34 | 15.31 | 15.34 | 904 | -0.13(-0.87%) |
Feb 07, 2022 | 15.48 | 15.47 | 15.47 | 1,208 | +0.05(+0.33%) | |
Feb 06, 2022 | 15.42 | 15.42 | 15.42 | 140 | +0.01(+0.06%) | |
Feb 04, 2022 | 15.25 | 15.53 | 15.17 | 15.41 | 96,696 | +0.17(+1.09%) |
Feb 03, 2022 | 15.25 | 15.25 | 15.17 | 15.25 | 639 | -0.07(-0.48%) |
Feb 02, 2022 | 15.32 | 15.33 | 15.31 | 15.32 | 924 | +0.07(+0.49%) |