Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.47 | 17.09 | 16.40 | 17.08 | 10,630 | +0.43(+2.58%) |
Apr 28, 2022 | 16.86 | 17.19 | 16.55 | 16.65 | 23,715 | -0.55(-3.20%) |
Apr 27, 2022 | 17.23 | 17.29 | 17.02 | 17.20 | 11,731 | -0.16(-0.95%) |
Apr 26, 2022 | 16.95 | 17.40 | 16.94 | 17.37 | 15,322 | +0.71(+4.24%) |
Apr 25, 2022 | 16.95 | 17.08 | 16.66 | 16.66 | 35,951 | -0.24(-1.40%) |
Apr 22, 2022 | 16.48 | 16.90 | 16.41 | 16.90 | 10,765 | +0.48(+2.90%) |
Apr 21, 2022 | 15.91 | 16.44 | 15.91 | 16.42 | 12,430 | +0.25(+1.53%) |
Apr 20, 2022 | 16.15 | 16.25 | 16.04 | 16.17 | 8,943 | -0.27(-1.61%) |
Apr 19, 2022 | 16.77 | 16.77 | 16.44 | 16.44 | 11,559 | +0.00(+0.01%) |
Apr 18, 2022 | 16.39 | 16.51 | 16.29 | 16.44 | 9,500 | +0.38(+2.38%) |
Apr 14, 2022 | 15.86 | 16.10 | 15.84 | 16.06 | 22,909 | +0.04(+0.23%) |
Apr 13, 2022 | 16.37 | 16.37 | 15.95 | 16.02 | 13,700 | -0.42(-2.55%) |
Apr 12, 2022 | 16.15 | 16.52 | 16.15 | 16.44 | 15,160 | +0.40(+2.47%) |
Apr 11, 2022 | 16.09 | 16.10 | 15.90 | 16.04 | 20,721 | +0.44(+2.84%) |
Apr 08, 2022 | 15.62 | 15.62 | 15.45 | 15.60 | 11,724 | +0.20(+1.27%) |
Apr 07, 2022 | 15.56 | 15.59 | 15.30 | 15.40 | 5,517 | +0.14(+0.89%) |
Apr 06, 2022 | 15.33 | 15.42 | 15.27 | 15.27 | 14,800 | +0.39(+2.61%) |
Apr 05, 2022 | 14.59 | 14.92 | 14.59 | 14.88 | 7,431 | +0.76(+5.39%) |
Apr 04, 2022 | 14.36 | 14.36 | 14.12 | 14.12 | 3,973 | -0.22(-1.55%) |
Apr 01, 2022 | 14.40 | 14.56 | 14.34 | 14.34 | 16,909 | -0.16(-1.08%) |
Mar 31, 2022 | 14.24 | 14.50 | 14.17 | 14.50 | 10,098 | +0.25(+1.76%) |
Mar 30, 2022 | 14.03 | 14.31 | 13.99 | 14.25 | 6,414 | +0.35(+2.53%) |
Mar 29, 2022 | 13.95 | 14.01 | 13.89 | 13.89 | 10,415 | -0.59(-4.07%) |
Mar 28, 2022 | 14.43 | 14.58 | 14.43 | 14.48 | 8,736 | +0.40(+2.87%) |
Mar 25, 2022 | 14.11 | 14.12 | 14.02 | 14.08 | 3,099 | +0.06(+0.43%) |
Mar 24, 2022 | 14.19 | 14.19 | 14.02 | 14.02 | 3,782 | -0.36(-2.52%) |
Mar 23, 2022 | 14.19 | 14.39 | 14.18 | 14.38 | 8,582 | +0.20(+1.40%) |
Mar 22, 2022 | 14.21 | 14.25 | 14.19 | 14.19 | 2,850 | -0.09(-0.63%) |
Mar 21, 2022 | 14.20 | 14.32 | 14.13 | 14.28 | 3,712 | +0.03(+0.24%) |
Mar 18, 2022 | 14.56 | 14.60 | 14.24 | 14.24 | 8,376 | -0.42(-2.88%) |
Mar 17, 2022 | 14.89 | 14.92 | 14.65 | 14.67 | 35,952 | -0.23(-1.52%) |
Mar 16, 2022 | 15.11 | 15.38 | 14.89 | 14.89 | 54,582 | -0.76(-4.88%) |
Mar 15, 2022 | 16.05 | 16.06 | 15.59 | 15.65 | 10,220 | -0.52(-3.21%) |
Mar 14, 2022 | 15.94 | 16.25 | 15.94 | 16.17 | 8,594 | -0.03(-0.19%) |
Mar 11, 2022 | 15.70 | 16.25 | 15.70 | 16.20 | 5,505 | +0.53(+3.38%) |
Mar 10, 2022 | 15.57 | 15.76 | 15.52 | 15.67 | 6,691 | +0.12(+0.78%) |
Mar 09, 2022 | 15.81 | 15.86 | 15.50 | 15.55 | 26,279 | -0.93(-5.63%) |
Mar 08, 2022 | 16.26 | 16.56 | 16.06 | 16.48 | 6,141 | +0.48(+3.01%) |
Mar 07, 2022 | 15.49 | 16.04 | 15.49 | 16.00 | 13,903 | +1.05(+7.01%) |
Mar 04, 2022 | 15.02 | 15.08 | 14.87 | 14.95 | 6,284 | +0.37(+2.51%) |
Mar 03, 2022 | 14.62 | 14.65 | 14.56 | 14.59 | 27,903 | +0.11(+0.76%) |
Mar 02, 2022 | 14.58 | 14.60 | 14.42 | 14.48 | 16,840 | -0.07(-0.51%) |
Mar 01, 2022 | 14.19 | 14.57 | 14.19 | 14.55 | 4,994 | +0.41(+2.91%) |
Feb 28, 2022 | 14.20 | 14.20 | 14.09 | 14.14 | 2,674 | +0.27(+1.93%) |
Feb 25, 2022 | 14.12 | 14.12 | 13.86 | 13.87 | 9,079 | -0.80(-5.44%) |
Feb 24, 2022 | 14.96 | 15.17 | 14.67 | 14.67 | 14,861 | +0.24(+1.68%) |
Feb 23, 2022 | 13.94 | 14.46 | 13.94 | 14.43 | 46,410 | +0.32(+2.26%) |
Feb 22, 2022 | 14.09 | 14.11 | 13.90 | 14.11 | 14,791 | +0.22(+1.60%) |
Feb 18, 2022 | 13.89 | 0 | +0.04(+0.28%) | |||
Feb 17, 2022 | 13.68 | 13.89 | 13.66 | 13.85 | 12,197 | +0.39(+2.87%) |
Feb 16, 2022 | 13.56 | 13.60 | 13.39 | 13.46 | 2,138 | -0.10(-0.72%) |
Feb 15, 2022 | 13.55 | 13.60 | 13.45 | 13.56 | 5,922 | -0.19(-1.39%) |
Feb 14, 2022 | 13.76 | 13.89 | 13.73 | 13.75 | 31,174 | +0.02(+0.13%) |
Feb 11, 2022 | 13.53 | 13.78 | 13.53 | 13.73 | 8,336 | +0.17(+1.28%) |
Feb 10, 2022 | 13.43 | 13.56 | 13.29 | 13.56 | 2,641 | +0.39(+2.96%) |
Feb 09, 2022 | 13.21 | 13.29 | 13.17 | 13.17 | 8,010 | -0.38(-2.77%) |
Feb 08, 2022 | 13.69 | 13.69 | 13.48 | 13.54 | 6,125 | -0.06(-0.46%) |
Feb 07, 2022 | 13.63 | 13.68 | 13.55 | 13.61 | 9,335 | -0.10(-0.73%) |
Feb 04, 2022 | 13.95 | 13.95 | 13.57 | 13.71 | 7,729 | -0.20(-1.44%) |
Feb 03, 2022 | 13.76 | 13.91 | 13.60 | 13.91 | 9,301 | +0.54(+4.02%) |
Feb 02, 2022 | 13.28 | 13.48 | 13.28 | 13.37 | 11,346 | -0.39(-2.84%) |