Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.50 | 15.80 | 15.22 | 15.31 | 158,745 | -0.23(-1.49%) |
Apr 28, 2022 | 15.40 | 15.65 | 15.08 | 15.54 | 187,681 | +0.30(+1.95%) |
Apr 27, 2022 | 15.19 | 15.42 | 15.02 | 15.24 | 215,574 | +0.15(+0.99%) |
Apr 26, 2022 | 15.66 | 15.72 | 15.08 | 15.09 | 161,993 | -0.55(-3.53%) |
Apr 25, 2022 | 15.95 | 16.03 | 15.15 | 15.65 | 263,456 | -0.57(-3.51%) |
Apr 22, 2022 | 16.61 | 16.62 | 16.15 | 16.21 | 180,863 | -0.38(-2.27%) |
Apr 21, 2022 | 16.90 | 16.96 | 16.50 | 16.59 | 114,693 | -0.12(-0.73%) |
Apr 20, 2022 | 16.29 | 16.83 | 16.08 | 16.71 | 265,782 | +0.55(+3.41%) |
Apr 19, 2022 | 16.06 | 16.25 | 15.82 | 16.16 | 246,151 | +0.16(+0.98%) |
Apr 18, 2022 | 16.59 | 16.79 | 15.99 | 16.00 | 283,856 | -0.59(-3.54%) |
Apr 14, 2022 | 16.35 | 16.70 | 16.28 | 16.59 | 158,145 | +0.05(+0.32%) |
Apr 13, 2022 | 16.60 | 16.86 | 16.16 | 16.54 | 555,661 | -0.02(-0.11%) |
Apr 12, 2022 | 16.14 | 16.56 | 16.14 | 16.56 | 302,935 | +0.62(+3.90%) |
Apr 11, 2022 | 16.42 | 16.42 | 15.83 | 15.93 | 172,313 | -0.48(-2.93%) |
Apr 08, 2022 | 15.94 | 16.42 | 15.90 | 16.42 | 192,321 | +0.50(+3.14%) |
Apr 07, 2022 | 15.99 | 16.03 | 15.69 | 15.92 | 299,949 | -0.14(-0.87%) |
Apr 06, 2022 | 15.76 | 16.15 | 15.76 | 16.06 | 350,217 | +0.05(+0.33%) |
Apr 05, 2022 | 15.94 | 16.01 | 15.68 | 16.00 | 439,046 | +0.19(+1.22%) |
Apr 04, 2022 | 15.67 | 15.85 | 15.42 | 15.81 | 251,962 | +0.23(+1.46%) |
Apr 01, 2022 | 15.53 | 15.79 | 15.49 | 15.58 | 176,450 | +0.09(+0.57%) |
Mar 31, 2022 | 15.47 | 15.63 | 15.36 | 15.50 | 156,502 | +0.06(+0.40%) |
Mar 30, 2022 | 15.37 | 15.55 | 15.32 | 15.43 | 133,745 | +0.12(+0.80%) |
Mar 29, 2022 | 15.18 | 15.36 | 15.13 | 15.31 | 170,333 | +0.09(+0.58%) |
Mar 28, 2022 | 15.42 | 15.45 | 15.06 | 15.22 | 181,808 | -0.26(-1.70%) |
Mar 25, 2022 | 15.14 | 15.53 | 15.14 | 15.49 | 198,103 | +0.17(+1.09%) |
Mar 24, 2022 | 14.73 | 15.32 | 14.65 | 15.32 | 401,331 | +0.74(+5.11%) |
Mar 23, 2022 | 14.65 | 14.89 | 14.55 | 14.58 | 322,741 | -0.22(-1.48%) |
Mar 22, 2022 | 14.45 | 14.87 | 14.44 | 14.80 | 208,734 | +0.32(+2.18%) |
Mar 21, 2022 | 14.39 | 14.67 | 14.39 | 14.48 | 267,555 | +0.08(+0.55%) |
Mar 18, 2022 | 14.73 | 14.73 | 14.30 | 14.40 | 742,884 | -0.29(-1.97%) |
Mar 17, 2022 | 14.61 | 14.79 | 14.42 | 14.69 | 216,610 | +0.26(+1.82%) |
Mar 16, 2022 | 14.52 | 14.65 | 14.15 | 14.43 | 404,859 | +0.01(+0.06%) |
Mar 15, 2022 | 14.06 | 14.89 | 13.86 | 14.42 | 789,036 | +0.29(+2.05%) |
Mar 14, 2022 | 14.50 | 14.54 | 14.03 | 14.13 | 549,868 | -0.43(-2.95%) |
Mar 11, 2022 | 14.94 | 15.18 | 14.37 | 14.56 | 476,104 | -0.47(-3.15%) |
Mar 10, 2022 | 14.95 | 15.12 | 14.83 | 15.03 | 489,038 | +0.10(+0.64%) |
Mar 09, 2022 | 15.08 | 15.23 | 14.62 | 14.94 | 704,110 | -0.32(-2.12%) |
Mar 08, 2022 | 14.88 | 15.93 | 14.75 | 15.26 | 1,927,343 | +0.74(+5.13%) |
Mar 07, 2022 | 14.94 | 15.11 | 14.23 | 14.52 | 389,475 | -0.32(-2.13%) |
Mar 04, 2022 | 15.07 | 15.08 | 14.64 | 14.83 | 343,430 | -0.18(-1.22%) |
Mar 03, 2022 | 14.87 | 15.29 | 14.80 | 15.01 | 377,714 | +0.14(+0.94%) |
Mar 02, 2022 | 14.73 | 14.95 | 14.62 | 14.87 | 242,055 | +0.17(+1.13%) |
Mar 01, 2022 | 14.62 | 14.73 | 14.29 | 14.71 | 283,786 | +0.15(+1.02%) |
Feb 28, 2022 | 14.67 | 14.89 | 14.37 | 14.56 | 738,520 | -0.17(-1.13%) |
Feb 25, 2022 | 14.56 | 14.81 | 14.38 | 14.73 | 403,090 | +0.41(+2.88%) |
Feb 24, 2022 | 14.59 | 14.67 | 14.03 | 14.31 | 516,835 | -0.33(-2.27%) |
Feb 23, 2022 | 15.08 | 15.10 | 14.55 | 14.65 | 498,137 | -0.37(-2.45%) |
Feb 22, 2022 | 15.02 | 15.44 | 14.73 | 15.01 | 355,941 | -0.48(-3.11%) |
Feb 18, 2022 | 15.50 | 0 | -0.33(-2.10%) | |||
Feb 17, 2022 | 15.93 | 16.02 | 15.72 | 15.83 | 279,207 | -0.08(-0.50%) |
Feb 16, 2022 | 16.12 | 16.26 | 15.84 | 15.91 | 165,956 | -0.14(-0.87%) |
Feb 15, 2022 | 16.21 | 16.28 | 16.01 | 16.05 | 229,879 | -0.22(-1.35%) |
Feb 14, 2022 | 17.03 | 17.06 | 16.26 | 16.27 | 185,432 | -0.70(-4.13%) |
Feb 11, 2022 | 16.39 | 17.11 | 16.32 | 16.97 | 642,579 | +0.74(+4.53%) |
Feb 10, 2022 | 16.24 | 16.63 | 16.10 | 16.23 | 197,959 | -0.20(-1.23%) |
Feb 09, 2022 | 16.22 | 16.58 | 16.13 | 16.43 | 209,596 | +0.25(+1.57%) |
Feb 08, 2022 | 16.41 | 16.45 | 16.05 | 16.18 | 150,630 | -0.19(-1.18%) |
Feb 07, 2022 | 16.47 | 16.56 | 16.00 | 16.37 | 459,120 | -0.10(-0.58%) |
Feb 04, 2022 | 16.48 | 16.64 | 16.29 | 16.47 | 253,193 | +0.12(+0.75%) |
Feb 03, 2022 | 16.54 | 16.30 | 16.35 | 792,145 | -0.32(-1.94%) | |
Feb 02, 2022 | 16.72 | 16.79 | 16.35 | 16.67 | 325,732 | -0.25(-1.45%) |