Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.93 | 15.95 | 15.35 | 15.44 | 133,226 | -0.44(-2.75%) |
Apr 28, 2022 | 16.01 | 16.06 | 15.73 | 15.88 | 153,680 | -0.00(-0.02%) |
Apr 27, 2022 | 15.57 | 16.09 | 15.57 | 15.88 | 187,928 | +0.29(+1.84%) |
Apr 26, 2022 | 16.27 | 16.37 | 15.56 | 15.60 | 249,491 | -0.61(-3.77%) |
Apr 25, 2022 | 15.73 | 16.22 | 15.57 | 16.21 | 363,831 | +0.50(+3.20%) |
Apr 22, 2022 | 15.88 | 15.88 | 15.54 | 15.71 | 152,043 | -0.02(-0.15%) |
Apr 21, 2022 | 15.86 | 15.91 | 15.61 | 15.73 | 73,876 | -0.07(-0.44%) |
Apr 20, 2022 | 15.40 | 15.86 | 15.40 | 15.80 | 109,858 | +0.40(+2.61%) |
Apr 19, 2022 | 15.53 | 15.53 | 15.34 | 15.40 | 79,372 | -0.08(-0.50%) |
Apr 18, 2022 | 15.20 | 15.50 | 15.20 | 15.47 | 57,794 | +0.33(+2.15%) |
Apr 14, 2022 | 15.30 | 15.39 | 15.07 | 15.15 | 53,248 | -0.15(-0.96%) |
Apr 13, 2022 | 15.19 | 15.37 | 15.07 | 15.30 | 45,394 | +0.18(+1.18%) |
Apr 12, 2022 | 15.33 | 15.33 | 15.02 | 15.12 | 108,860 | -0.24(-1.56%) |
Apr 11, 2022 | 15.45 | 15.52 | 15.29 | 15.36 | 62,314 | -0.09(-0.60%) |
Apr 08, 2022 | 15.55 | 15.58 | 15.40 | 15.45 | 67,840 | +0.03(+0.20%) |
Apr 07, 2022 | 15.33 | 15.47 | 15.08 | 15.42 | 118,597 | -0.02(-0.10%) |
Apr 06, 2022 | 15.61 | 15.85 | 15.40 | 15.44 | 65,523 | -0.24(-1.53%) |
Apr 05, 2022 | 15.67 | 15.78 | 15.55 | 15.68 | 76,901 | +0.08(+0.50%) |
Apr 04, 2022 | 15.85 | 15.87 | 15.54 | 15.60 | 73,394 | -0.27(-1.71%) |
Apr 01, 2022 | 15.62 | 15.92 | 15.62 | 15.87 | 62,774 | +0.25(+1.59%) |
Mar 31, 2022 | 15.64 | 15.89 | 15.61 | 15.62 | 76,628 | +0.02(+0.10%) |
Mar 30, 2022 | 15.81 | 15.82 | 15.48 | 15.61 | 107,326 | -0.19(-1.18%) |
Mar 29, 2022 | 15.93 | 16.05 | 15.74 | 15.79 | 104,077 | -0.09(-0.58%) |
Mar 28, 2022 | 15.57 | 16.03 | 15.50 | 15.88 | 190,237 | +0.36(+2.34%) |
Mar 25, 2022 | 15.55 | 15.78 | 15.46 | 15.52 | 136,187 | +0.12(+0.75%) |
Mar 24, 2022 | 15.23 | 15.54 | 15.19 | 15.40 | 112,946 | +0.08(+0.50%) |
Mar 23, 2022 | 15.17 | 15.39 | 15.17 | 15.33 | 142,599 | -0.01(-0.05%) |
Mar 22, 2022 | 15.60 | 15.78 | 15.20 | 15.33 | 166,127 | -0.39(-2.46%) |
Mar 21, 2022 | 15.37 | 15.78 | 15.31 | 15.72 | 231,416 | +0.56(+3.68%) |
Mar 18, 2022 | 15.27 | 15.48 | 15.06 | 15.16 | 379,388 | -0.19(-1.21%) |
Mar 17, 2022 | 15.05 | 15.44 | 14.98 | 15.35 | 121,192 | +0.23(+1.54%) |
Mar 16, 2022 | 15.61 | 15.62 | 15.01 | 15.12 | 195,475 | -0.40(-2.59%) |
Mar 15, 2022 | 15.36 | 15.73 | 15.27 | 15.52 | 219,947 | +0.12(+0.75%) |
Mar 14, 2022 | 15.02 | 15.51 | 14.98 | 15.40 | 370,854 | +0.50(+3.32%) |
Mar 11, 2022 | 14.95 | 15.11 | 14.82 | 14.91 | 149,798 | +0.02(+0.16%) |
Mar 10, 2022 | 14.84 | 15.02 | 14.75 | 14.89 | 222,299 | -0.09(-0.57%) |
Mar 09, 2022 | 15.03 | 15.11 | 14.92 | 14.97 | 290,844 | +0.05(+0.35%) |
Mar 08, 2022 | 15.01 | 15.08 | 14.77 | 14.92 | 185,735 | +0.00(+0.00%) |
Mar 07, 2022 | 15.06 | 15.26 | 14.78 | 14.92 | 341,884 | -0.11(-0.70%) |
Mar 04, 2022 | 14.55 | 15.12 | 14.50 | 15.02 | 360,853 | +0.90(+6.40%) |
Mar 03, 2022 | 14.24 | 14.24 | 14.05 | 14.12 | 172,884 | +0.00(+0.00%) |
Mar 02, 2022 | 13.98 | 14.17 | 13.98 | 14.12 | 295,121 | +0.19(+1.35%) |
Mar 01, 2022 | 13.92 | 13.95 | 13.76 | 13.93 | 81,370 | -0.01(-0.05%) |
Feb 28, 2022 | 13.92 | 13.97 | 13.88 | 13.94 | 96,204 | -0.01(-0.05%) |
Feb 25, 2022 | 13.79 | 14.01 | 13.86 | 13.95 | 138,686 | +0.16(+1.15%) |
Feb 24, 2022 | 13.60 | 13.79 | 13.39 | 13.79 | 185,984 | -0.06(-0.44%) |
Feb 23, 2022 | 13.98 | 14.10 | 13.77 | 13.85 | 110,887 | -0.13(-0.92%) |
Feb 22, 2022 | 13.94 | 14.09 | 13.90 | 13.98 | 197,361 | -0.04(-0.27%) |
Feb 18, 2022 | 14.01 | 0 | +0.06(+0.43%) | |||
Feb 17, 2022 | 13.95 | 14.06 | 13.89 | 13.95 | 255,798 | +0.26(+1.87%) |
Feb 16, 2022 | 13.68 | 13.93 | 13.61 | 13.70 | 69,291 | +0.03(+0.22%) |
Feb 15, 2022 | 13.78 | 13.84 | 13.51 | 13.67 | 71,124 | -0.02(-0.17%) |
Feb 14, 2022 | 13.72 | 13.84 | 13.53 | 13.69 | 77,318 | -0.03(-0.22%) |
Feb 11, 2022 | 13.79 | 13.89 | 13.58 | 13.72 | 70,161 | -0.10(-0.74%) |
Feb 10, 2022 | 13.71 | 13.95 | 13.71 | 13.82 | 86,191 | +0.06(+0.47%) |
Feb 09, 2022 | 13.87 | 13.87 | 13.60 | 13.76 | 71,059 | -0.08(-0.60%) |
Feb 08, 2022 | 13.86 | 13.98 | 13.74 | 13.84 | 65,919 | +0.05(+0.33%) |
Feb 07, 2022 | 13.92 | 13.97 | 13.71 | 13.80 | 123,569 | -0.06(-0.43%) |
Feb 04, 2022 | 13.64 | 13.88 | 13.61 | 13.86 | 43,864 | +0.22(+1.60%) |
Feb 03, 2022 | 13.77 | 13.89 | 13.64 | 13.64 | 59,751 | -0.19(-1.36%) |
Feb 02, 2022 | 13.67 | 13.94 | 13.57 | 13.83 | 134,342 | +0.23(+1.72%) |