Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.50 | 14.54 | 14.12 | 14.32 | 73,743 | +0.14(+0.99%) |
Apr 28, 2022 | 14.20 | 14.26 | 14.09 | 14.18 | 58,631 | +0.17(+1.21%) |
Apr 27, 2022 | 13.92 | 14.02 | 13.91 | 14.01 | 75,800 | +0.12(+0.86%) |
Apr 26, 2022 | 13.99 | 14.01 | 13.84 | 13.89 | 43,182 | -0.27(-1.91%) |
Apr 25, 2022 | 14.13 | 14.54 | 14.05 | 14.16 | 23,669 | -0.22(-1.53%) |
Apr 22, 2022 | 14.46 | 14.48 | 14.35 | 14.38 | 48,494 | -0.12(-0.83%) |
Apr 21, 2022 | 14.58 | 14.61 | 14.47 | 14.50 | 58,197 | -0.10(-0.68%) |
Apr 20, 2022 | 14.59 | 14.63 | 14.54 | 14.60 | 1,758,775 | -0.08(-0.54%) |
Apr 19, 2022 | 14.69 | 14.70 | 14.57 | 14.68 | 128,895 | -0.05(-0.34%) |
Apr 18, 2022 | 14.90 | 14.90 | 14.72 | 14.73 | 42,316 | -0.12(-0.81%) |
Apr 14, 2022 | 14.91 | 14.96 | 14.85 | 14.85 | 38,776 | -0.03(-0.20%) |
Apr 13, 2022 | 14.85 | 14.90 | 14.82 | 14.88 | 42,040 | +0.09(+0.61%) |
Apr 12, 2022 | 14.88 | 14.94 | 14.78 | 14.79 | 32,041 | -0.13(-0.87%) |
Apr 11, 2022 | 14.96 | 14.96 | 14.90 | 14.92 | 20,115 | -0.10(-0.67%) |
Apr 08, 2022 | 15.09 | 15.09 | 14.88 | 15.02 | 30,031 | +0.08(+0.54%) |
Apr 07, 2022 | 14.98 | 14.98 | 14.89 | 14.94 | 19,842 | +0.02(+0.13%) |
Apr 06, 2022 | 14.98 | 15.03 | 14.89 | 14.92 | 234,605 | -0.17(-1.13%) |
Apr 05, 2022 | 14.76 | 15.16 | 14.76 | 15.09 | 205,225 | -0.09(-0.59%) |
Apr 04, 2022 | 15.15 | 15.27 | 15.12 | 15.18 | 43,573 | +0.12(+0.80%) |
Apr 01, 2022 | 15.71 | 15.71 | 14.92 | 15.06 | 62,670 | +0.21(+1.41%) |
Mar 31, 2022 | 15.00 | 15.06 | 14.85 | 14.85 | 72,368 | +0.09(+0.61%) |
Mar 30, 2022 | 14.77 | 14.90 | 14.76 | 14.76 | 30,729 | +0.05(+0.34%) |
Mar 29, 2022 | 14.80 | 14.96 | 14.60 | 14.71 | 52,539 | +0.03(+0.20%) |
Mar 28, 2022 | 14.62 | 14.68 | 14.53 | 14.68 | 75,114 | +0.20(+1.38%) |
Mar 25, 2022 | 14.42 | 14.57 | 14.42 | 14.48 | 27,195 | +0.04(+0.28%) |
Mar 24, 2022 | 14.86 | 14.86 | 14.33 | 14.44 | 30,459 | +0.15(+1.05%) |
Mar 23, 2022 | 14.29 | 14.46 | 14.28 | 14.29 | 66,022 | -0.24(-1.65%) |
Mar 22, 2022 | 14.55 | 14.60 | 14.49 | 14.53 | 54,733 | +0.11(+0.76%) |
Mar 21, 2022 | 14.47 | 14.47 | 14.21 | 14.42 | 66,290 | -0.33(-2.24%) |
Mar 18, 2022 | 14.61 | 14.89 | 14.49 | 14.75 | 135,911 | +0.44(+3.07%) |
Mar 17, 2022 | 14.27 | 14.44 | 14.26 | 14.31 | 95,804 | -0.09(-0.62%) |
Mar 16, 2022 | 13.98 | 14.45 | 13.93 | 14.40 | 120,556 | +0.27(+1.91%) |
Mar 15, 2022 | 13.99 | 14.20 | 13.95 | 14.13 | 268,142 | -0.06(-0.40%) |
Mar 14, 2022 | 14.20 | 14.39 | 14.14 | 14.19 | 49,193 | +0.04(+0.26%) |
Mar 11, 2022 | 14.26 | 14.26 | 14.11 | 14.15 | 30,068 | +0.01(+0.07%) |
Mar 10, 2022 | 14.23 | 14.36 | 14.04 | 14.14 | 75,394 | -0.08(-0.56%) |
Mar 09, 2022 | 14.13 | 14.23 | 14.08 | 14.22 | 63,183 | -0.06(-0.42%) |
Mar 08, 2022 | 14.39 | 14.39 | 14.20 | 14.28 | 167,769 | -0.15(-1.04%) |
Mar 07, 2022 | 14.56 | 14.56 | 14.42 | 14.43 | 82,010 | -0.27(-1.82%) |
Mar 04, 2022 | 14.70 | 14.76 | 14.63 | 14.70 | 27,070 | +0.02(+0.12%) |
Mar 03, 2022 | 14.64 | 14.84 | 14.64 | 14.68 | 117,104 | -0.10(-0.68%) |
Mar 02, 2022 | 14.79 | 14.86 | 14.76 | 14.78 | 219,405 | -0.06(-0.40%) |
Mar 01, 2022 | 14.89 | 14.92 | 14.75 | 14.84 | 217,060 | -0.09(-0.60%) |
Feb 28, 2022 | 15.36 | 15.36 | 14.90 | 14.93 | 54,764 | +0.11(+0.74%) |
Feb 25, 2022 | 14.88 | 14.88 | 14.72 | 14.82 | 47,155 | -0.18(-1.20%) |
Feb 24, 2022 | 14.72 | 15.00 | 14.45 | 15.00 | 107,524 | -0.01(-0.07%) |
Feb 23, 2022 | 15.11 | 15.12 | 15.01 | 15.01 | 37,280 | -0.19(-1.25%) |
Feb 22, 2022 | 15.25 | 15.34 | 15.19 | 15.20 | 23,310 | -0.14(-0.91%) |
Feb 18, 2022 | 15.34 | 0 | +0.12(+0.79%) | |||
Feb 17, 2022 | 15.32 | 15.34 | 15.20 | 15.22 | 38,807 | -0.26(-1.68%) |
Feb 16, 2022 | 15.25 | 15.76 | 15.25 | 15.48 | 18,849 | +0.11(+0.72%) |
Feb 15, 2022 | 15.43 | 15.71 | 15.25 | 15.37 | 41,446 | -0.25(-1.60%) |
Feb 14, 2022 | 15.65 | 15.67 | 15.60 | 15.62 | 147,440 | -0.04(-0.26%) |
Feb 11, 2022 | 16.00 | 16.00 | 15.60 | 15.66 | 104,044 | -0.13(-0.82%) |
Feb 10, 2022 | 15.86 | 15.88 | 15.71 | 15.79 | 53,773 | -0.06(-0.38%) |
Feb 09, 2022 | 15.79 | 15.85 | 15.79 | 15.85 | 22,128 | +0.02(+0.13%) |
Feb 08, 2022 | 16.15 | 16.15 | 15.71 | 15.83 | 48,735 | +0.13(+0.83%) |
Feb 07, 2022 | 15.62 | 15.79 | 15.62 | 15.70 | 58,690 | +0.17(+1.09%) |
Feb 04, 2022 | 15.58 | 15.92 | 15.47 | 15.53 | 135,643 | +0.09(+0.61%) |
Feb 03, 2022 | 15.46 | 15.40 | 15.44 | 42,551 | -0.06(-0.41%) | |
Feb 02, 2022 | 16.03 | 16.03 | 15.42 | 15.50 | 29,648 | +0.03(+0.19%) |