Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.95 | 15.18 | 14.50 | 14.60 | 19,653 | -0.31(-2.08%) |
Apr 28, 2022 | 14.62 | 14.98 | 14.60 | 14.91 | 8,997 | +0.06(+0.40%) |
Apr 27, 2022 | 15.41 | 15.41 | 14.58 | 14.85 | 11,759 | -0.09(-0.60%) |
Apr 26, 2022 | 15.04 | 15.04 | 14.75 | 14.94 | 4,400 | -0.23(-1.52%) |
Apr 25, 2022 | 14.75 | 15.22 | 14.75 | 15.17 | 10,734 | +0.09(+0.57%) |
Apr 22, 2022 | 15.20 | 15.20 | 14.85 | 15.08 | 4,115 | -0.01(-0.04%) |
Apr 21, 2022 | 15.05 | 15.09 | 14.70 | 15.09 | 6,497 | +0.04(+0.27%) |
Apr 20, 2022 | 14.66 | 15.20 | 14.66 | 15.05 | 4,617 | +0.15(+1.01%) |
Apr 19, 2022 | 15.15 | 15.39 | 14.90 | 14.90 | 8,108 | -0.46(-2.99%) |
Apr 18, 2022 | 15.13 | 15.50 | 14.99 | 15.36 | 2,615 | -0.03(-0.19%) |
Apr 14, 2022 | 15.30 | 15.72 | 15.05 | 15.39 | 19,988 | -0.48(-3.02%) |
Apr 13, 2022 | 15.30 | 15.87 | 15.03 | 15.87 | 7,679 | +0.16(+0.99%) |
Apr 12, 2022 | 16.15 | 16.22 | 15.55 | 15.71 | 16,254 | -0.16(-0.98%) |
Apr 11, 2022 | 16.04 | 16.39 | 15.80 | 15.87 | 20,062 | -0.10(-0.63%) |
Apr 08, 2022 | 16.25 | 16.31 | 15.85 | 15.97 | 7,271 | -0.52(-3.15%) |
Apr 07, 2022 | 16.22 | 16.49 | 15.75 | 16.49 | 5,605 | -0.16(-0.96%) |
Apr 06, 2022 | 16.53 | 16.68 | 16.20 | 16.65 | 15,083 | -0.02(-0.13%) |
Apr 05, 2022 | 16.80 | 16.80 | 16.21 | 16.67 | 6,479 | +0.20(+1.21%) |
Apr 04, 2022 | 16.20 | 16.52 | 16.20 | 16.47 | 7,902 | +0.13(+0.81%) |
Apr 01, 2022 | 16.20 | 16.47 | 16.00 | 16.34 | 14,762 | +0.19(+1.18%) |
Mar 31, 2022 | 16.09 | 16.15 | 15.86 | 16.15 | 4,439 | +0.00(+0.00%) |
Mar 30, 2022 | 16.08 | 16.16 | 16.00 | 16.15 | 2,965 | +0.00(+0.00%) |
Mar 29, 2022 | 15.84 | 16.20 | 15.80 | 16.15 | 5,387 | +0.16(+1.00%) |
Mar 28, 2022 | 15.98 | 16.22 | 15.74 | 15.99 | 10,594 | +0.02(+0.13%) |
Mar 25, 2022 | 15.77 | 15.99 | 15.57 | 15.97 | 16,609 | +0.01(+0.03%) |
Mar 24, 2022 | 15.73 | 15.97 | 15.39 | 15.96 | 4,826 | +0.12(+0.75%) |
Mar 23, 2022 | 15.60 | 16.00 | 15.60 | 15.85 | 6,297 | -0.10(-0.65%) |
Mar 22, 2022 | 15.92 | 16.39 | 15.91 | 15.95 | 7,201 | -0.53(-3.22%) |
Mar 21, 2022 | 15.86 | 16.91 | 15.81 | 16.48 | 20,080 | -1.19(-6.73%) |
Mar 18, 2022 | 16.75 | 17.97 | 16.60 | 17.67 | 30,132 | +1.86(+11.76%) |
Mar 17, 2022 | 16.31 | 17.00 | 15.81 | 15.81 | 15,674 | -0.13(-0.82%) |
Mar 16, 2022 | 16.00 | 16.45 | 15.94 | 15.94 | 15,266 | +0.19(+1.21%) |
Mar 15, 2022 | 16.76 | 16.83 | 15.70 | 15.75 | 21,915 | -0.85(-5.12%) |
Mar 14, 2022 | 16.50 | 16.78 | 16.38 | 16.60 | 11,680 | +0.19(+1.16%) |
Mar 11, 2022 | 16.35 | 16.50 | 16.03 | 16.41 | 10,550 | +0.16(+0.98%) |
Mar 10, 2022 | 16.00 | 16.25 | 15.64 | 16.25 | 14,825 | +0.25(+1.56%) |
Mar 09, 2022 | 15.21 | 16.00 | 15.21 | 16.00 | 9,525 | +0.96(+6.38%) |
Mar 08, 2022 | 15.02 | 15.85 | 14.54 | 15.04 | 29,122 | +1.51(+11.20%) |
Mar 07, 2022 | 13.60 | 13.60 | 12.69 | 13.53 | 10,250 | +0.29(+2.21%) |
Mar 04, 2022 | 13.60 | 13.60 | 13.02 | 13.23 | 9,282 | -0.50(-3.61%) |
Mar 03, 2022 | 13.90 | 13.90 | 13.42 | 13.73 | 4,291 | -0.16(-1.17%) |
Mar 02, 2022 | 14.29 | 14.50 | 13.85 | 13.89 | 9,799 | -0.63(-4.32%) |
Mar 01, 2022 | 14.51 | 14.52 | 14.30 | 14.52 | 1,871 | +0.02(+0.15%) |
Feb 28, 2022 | 14.29 | 14.52 | 14.28 | 14.50 | 10,483 | -0.13(-0.92%) |
Feb 25, 2022 | 14.53 | 14.63 | 14.22 | 14.63 | 5,359 | +0.16(+1.11%) |
Feb 24, 2022 | 14.41 | 14.88 | 14.28 | 14.47 | 13,074 | -0.44(-2.95%) |
Feb 23, 2022 | 14.89 | 14.92 | 14.79 | 14.91 | 4,315 | -0.05(-0.33%) |
Feb 22, 2022 | 14.80 | 15.07 | 14.70 | 14.96 | 2,704 | +0.14(+0.98%) |
Feb 18, 2022 | 14.82 | 0 | -0.20(-1.32%) | |||
Feb 16, 2022 | 15.01 | 366 | +0.02(+0.15%) | |||
Feb 15, 2022 | 15.04 | 15.09 | 14.97 | 14.99 | 1,592 | -0.15(-1.02%) |
Feb 14, 2022 | 15.17 | 15.17 | 15.07 | 15.14 | 2,772 | -0.08(-0.52%) |
Feb 11, 2022 | 15.05 | 15.22 | 15.05 | 15.22 | 1,025 | -0.08(-0.50%) |
Feb 10, 2022 | 15.35 | 15.50 | 15.00 | 15.30 | 1,989 | -0.16(-1.03%) |
Feb 09, 2022 | 15.60 | 15.60 | 15.11 | 15.46 | 4,992 | +0.27(+1.78%) |
Feb 08, 2022 | 14.87 | 15.29 | 14.87 | 15.19 | 1,044 | +0.40(+2.70%) |
Feb 07, 2022 | 15.09 | 15.35 | 14.79 | 14.79 | 5,630 | -0.31(-2.05%) |
Feb 04, 2022 | 14.79 | 15.12 | 14.79 | 15.10 | 1,722 | -0.33(-2.16%) |
Feb 03, 2022 | 14.81 | 15.43 | 14.69 | 15.43 | 1,766 | +0.48(+3.23%) |
Feb 02, 2022 | 15.73 | 15.73 | 14.95 | 14.95 | 12,324 | -0.68(-4.35%) |