Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.99 | 14.14 | 13.51 | 13.54 | 51,657 | -0.40(-2.90%) |
Apr 28, 2022 | 14.27 | 14.52 | 13.89 | 13.95 | 63,064 | -0.17(-1.17%) |
Apr 27, 2022 | 13.79 | 14.26 | 13.79 | 14.11 | 46,915 | +0.55(+4.07%) |
Apr 26, 2022 | 13.93 | 13.97 | 13.46 | 13.56 | 81,107 | -0.28(-2.00%) |
Apr 25, 2022 | 14.21 | 14.36 | 13.43 | 13.84 | 210,499 | -0.63(-4.33%) |
Apr 22, 2022 | 14.56 | 14.88 | 14.20 | 14.46 | 105,163 | -0.31(-2.12%) |
Apr 21, 2022 | 16.08 | 16.08 | 14.35 | 14.78 | 229,576 | -0.83(-5.31%) |
Apr 20, 2022 | 15.83 | 15.93 | 15.29 | 15.60 | 67,719 | -0.32(-2.02%) |
Apr 19, 2022 | 15.60 | 16.07 | 15.59 | 15.93 | 53,597 | +0.45(+2.92%) |
Apr 18, 2022 | 15.24 | 15.63 | 15.03 | 15.47 | 74,090 | +0.17(+1.14%) |
Apr 14, 2022 | 15.19 | 15.65 | 15.02 | 15.30 | 130,199 | -0.19(-1.25%) |
Apr 13, 2022 | 15.21 | 15.55 | 15.21 | 15.49 | 26,741 | +0.38(+2.50%) |
Apr 12, 2022 | 15.33 | 15.46 | 14.97 | 15.12 | 111,925 | -0.16(-1.02%) |
Apr 11, 2022 | 15.87 | 15.87 | 15.21 | 15.27 | 90,033 | -0.53(-3.38%) |
Apr 08, 2022 | 15.93 | 15.99 | 15.70 | 15.81 | 78,708 | -0.11(-0.69%) |
Apr 07, 2022 | 16.14 | 16.22 | 15.51 | 15.92 | 70,674 | -0.05(-0.29%) |
Apr 06, 2022 | 16.12 | 16.66 | 15.65 | 15.96 | 172,131 | -0.44(-2.69%) |
Apr 05, 2022 | 16.72 | 17.22 | 16.16 | 16.40 | 133,963 | -0.43(-2.57%) |
Apr 04, 2022 | 17.31 | 17.31 | 16.63 | 16.84 | 129,758 | -0.43(-2.51%) |
Apr 01, 2022 | 16.93 | 17.43 | 16.87 | 17.27 | 116,090 | +0.49(+2.91%) |
Mar 31, 2022 | 16.15 | 17.10 | 16.11 | 16.78 | 128,069 | +0.01(+0.05%) |
Mar 30, 2022 | 16.78 | 17.20 | 16.58 | 16.77 | 109,636 | +0.21(+1.28%) |
Mar 29, 2022 | 17.22 | 17.63 | 16.18 | 16.56 | 213,307 | -0.64(-3.69%) |
Mar 28, 2022 | 17.21 | 18.09 | 16.76 | 17.20 | 446,591 | +0.17(+1.03%) |
Mar 25, 2022 | 14.83 | 17.19 | 14.83 | 17.02 | 420,224 | +2.19(+14.77%) |
Mar 24, 2022 | 15.01 | 15.08 | 14.60 | 14.83 | 114,653 | -0.22(-1.47%) |
Mar 23, 2022 | 15.20 | 15.32 | 14.80 | 15.05 | 150,121 | +0.39(+2.64%) |
Mar 22, 2022 | 14.49 | 15.05 | 14.49 | 14.66 | 180,922 | +0.18(+1.27%) |
Mar 21, 2022 | 14.08 | 14.55 | 14.04 | 14.48 | 107,592 | +0.51(+3.62%) |
Mar 18, 2022 | 14.16 | 14.16 | 13.75 | 13.97 | 48,975 | +0.01(+0.07%) |
Mar 17, 2022 | 13.95 | 14.20 | 13.95 | 13.97 | 57,508 | +0.02(+0.13%) |
Mar 16, 2022 | 13.90 | 14.21 | 13.75 | 13.95 | 86,586 | +0.10(+0.73%) |
Mar 15, 2022 | 13.74 | 14.06 | 13.36 | 13.85 | 113,308 | +0.08(+0.60%) |
Mar 14, 2022 | 14.35 | 14.35 | 13.62 | 13.76 | 129,601 | -0.53(-3.73%) |
Mar 11, 2022 | 14.55 | 14.62 | 14.27 | 14.30 | 30,456 | -0.22(-1.52%) |
Mar 10, 2022 | 14.23 | 14.53 | 14.02 | 14.52 | 112,044 | +0.27(+1.87%) |
Mar 09, 2022 | 14.27 | 14.62 | 14.25 | 14.25 | 42,493 | +0.16(+1.11%) |
Mar 08, 2022 | 14.10 | 14.65 | 14.09 | 14.09 | 80,634 | +0.07(+0.52%) |
Mar 07, 2022 | 14.07 | 14.45 | 13.82 | 14.02 | 67,169 | +0.10(+0.73%) |
Mar 04, 2022 | 14.03 | 14.22 | 13.81 | 13.92 | 71,048 | -0.12(-0.82%) |
Mar 03, 2022 | 13.81 | 14.19 | 13.70 | 14.03 | 107,462 | +0.25(+1.84%) |
Mar 02, 2022 | 13.81 | 14.15 | 13.44 | 13.78 | 239,202 | +0.26(+1.91%) |
Mar 01, 2022 | 13.81 | 13.99 | 13.37 | 13.52 | 96,748 | -0.29(-2.07%) |
Feb 28, 2022 | 14.09 | 14.38 | 13.57 | 13.81 | 203,181 | -0.32(-2.25%) |
Feb 25, 2022 | 13.81 | 14.22 | 13.91 | 14.13 | 80,361 | +0.45(+3.26%) |
Feb 24, 2022 | 13.27 | 13.83 | 13.15 | 13.68 | 115,497 | -0.04(-0.27%) |
Feb 23, 2022 | 14.11 | 14.26 | 13.58 | 13.72 | 100,019 | -0.24(-1.71%) |
Feb 22, 2022 | 13.50 | 14.09 | 13.50 | 13.96 | 82,421 | +0.29(+2.16%) |
Feb 18, 2022 | 13.66 | 0 | -0.57(-4.01%) | |||
Feb 17, 2022 | 14.36 | 14.55 | 14.15 | 14.23 | 33,356 | -0.19(-1.34%) |
Feb 16, 2022 | 14.29 | 14.73 | 14.29 | 14.43 | 84,578 | -0.05(-0.32%) |
Feb 15, 2022 | 14.32 | 14.70 | 14.32 | 14.47 | 36,701 | +0.14(+0.96%) |
Feb 14, 2022 | 14.70 | 14.84 | 13.82 | 14.33 | 171,662 | -0.47(-3.17%) |
Feb 11, 2022 | 14.96 | 15.28 | 14.63 | 14.80 | 139,775 | -0.04(-0.25%) |
Feb 10, 2022 | 14.56 | 15.52 | 14.56 | 14.84 | 598,585 | +0.18(+1.26%) |
Feb 09, 2022 | 14.71 | 14.99 | 14.56 | 14.66 | 110,587 | -0.10(-0.65%) |
Feb 08, 2022 | 14.93 | 15.13 | 14.62 | 14.75 | 72,835 | -0.22(-1.45%) |
Feb 07, 2022 | 14.50 | 15.16 | 14.41 | 14.97 | 178,924 | +0.42(+2.91%) |
Feb 04, 2022 | 14.83 | 15.03 | 14.27 | 14.55 | 121,865 | -0.32(-2.17%) |
Feb 03, 2022 | 15.47 | 14.71 | 14.87 | 140,285 | -0.53(-3.47%) | |
Feb 02, 2022 | 14.93 | 15.56 | 14.43 | 15.40 | 736,442 | +0.68(+4.63%) |