Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.15 | 14.38 | 13.61 | 13.81 | 296,585 | -0.13(-0.93%) |
Apr 28, 2022 | 13.34 | 14.07 | 13.11 | 13.94 | 203,351 | +0.70(+5.29%) |
Apr 27, 2022 | 13.83 | 14.17 | 13.22 | 13.24 | 147,102 | -0.73(-5.23%) |
Apr 26, 2022 | 13.94 | 14.29 | 13.94 | 13.97 | 310,581 | -0.18(-1.27%) |
Apr 25, 2022 | 13.93 | 14.17 | 13.68 | 14.15 | 242,393 | +0.11(+0.78%) |
Apr 22, 2022 | 14.46 | 14.57 | 13.97 | 14.04 | 185,644 | -0.48(-3.31%) |
Apr 21, 2022 | 14.60 | 14.73 | 14.42 | 14.52 | 260,016 | +0.09(+0.62%) |
Apr 20, 2022 | 14.47 | 14.58 | 14.22 | 14.43 | 189,013 | +0.16(+1.12%) |
Apr 19, 2022 | 14.09 | 14.45 | 14.09 | 14.27 | 162,750 | +0.31(+2.22%) |
Apr 18, 2022 | 13.86 | 14.02 | 13.70 | 13.96 | 183,469 | +0.04(+0.29%) |
Apr 14, 2022 | 14.19 | 14.43 | 13.89 | 13.92 | 166,907 | -0.31(-2.18%) |
Apr 13, 2022 | 13.97 | 14.29 | 13.91 | 14.23 | 267,612 | +0.35(+2.52%) |
Apr 12, 2022 | 14.03 | 14.30 | 13.78 | 13.88 | 170,399 | +0.08(+0.58%) |
Apr 11, 2022 | 13.82 | 14.14 | 13.75 | 13.80 | 134,475 | -0.09(-0.65%) |
Apr 08, 2022 | 13.58 | 14.03 | 13.47 | 13.89 | 219,646 | +0.28(+2.06%) |
Apr 07, 2022 | 13.72 | 13.80 | 13.40 | 13.61 | 208,336 | -0.14(-1.02%) |
Apr 06, 2022 | 13.93 | 13.95 | 13.48 | 13.75 | 267,489 | -0.26(-1.86%) |
Apr 05, 2022 | 14.46 | 14.55 | 13.96 | 14.01 | 236,773 | -0.55(-3.78%) |
Apr 04, 2022 | 13.99 | 14.64 | 13.94 | 14.56 | 238,662 | +0.59(+4.22%) |
Apr 01, 2022 | 14.17 | 14.17 | 13.76 | 13.97 | 284,903 | -0.05(-0.36%) |
Mar 31, 2022 | 14.80 | 14.80 | 14.00 | 14.02 | 381,977 | -0.74(-5.01%) |
Mar 30, 2022 | 15.65 | 15.71 | 14.71 | 14.76 | 237,883 | -1.00(-6.35%) |
Mar 29, 2022 | 15.52 | 15.96 | 15.42 | 15.76 | 229,211 | +0.49(+3.21%) |
Mar 28, 2022 | 15.00 | 15.30 | 14.86 | 15.27 | 204,345 | +0.20(+1.33%) |
Mar 25, 2022 | 15.01 | 15.20 | 14.68 | 15.07 | 322,192 | +0.11(+0.74%) |
Mar 24, 2022 | 15.35 | 15.37 | 14.79 | 14.96 | 234,904 | -0.39(-2.54%) |
Mar 23, 2022 | 15.73 | 15.74 | 15.32 | 15.35 | 185,884 | -0.42(-2.66%) |
Mar 22, 2022 | 15.84 | 16.08 | 15.65 | 15.77 | 180,946 | +0.09(+0.57%) |
Mar 21, 2022 | 16.02 | 16.02 | 15.30 | 15.68 | 380,942 | -0.26(-1.63%) |
Mar 18, 2022 | 15.55 | 16.04 | 15.43 | 15.94 | 337,067 | +0.28(+1.79%) |
Mar 17, 2022 | 15.63 | 15.69 | 15.23 | 15.66 | 151,854 | +0.04(+0.26%) |
Mar 16, 2022 | 15.52 | 15.80 | 15.10 | 15.62 | 273,175 | +0.36(+2.36%) |
Mar 15, 2022 | 14.93 | 15.39 | 14.90 | 15.26 | 176,452 | +0.24(+1.60%) |
Mar 14, 2022 | 15.10 | 15.28 | 14.89 | 15.02 | 165,506 | -0.08(-0.53%) |
Mar 11, 2022 | 15.59 | 15.60 | 15.08 | 15.10 | 134,261 | -0.40(-2.58%) |
Mar 10, 2022 | 15.36 | 15.52 | 14.92 | 15.50 | 189,750 | -0.22(-1.40%) |
Mar 09, 2022 | 15.82 | 16.12 | 15.65 | 15.72 | 144,095 | +0.10(+0.64%) |
Mar 08, 2022 | 15.20 | 16.08 | 15.18 | 15.62 | 241,874 | +0.38(+2.49%) |
Mar 07, 2022 | 15.83 | 15.98 | 15.17 | 15.24 | 213,517 | -0.47(-2.99%) |
Mar 04, 2022 | 15.89 | 16.08 | 15.53 | 15.71 | 198,459 | -0.29(-1.81%) |
Mar 03, 2022 | 16.47 | 16.48 | 15.85 | 16.00 | 227,031 | -0.42(-2.56%) |
Mar 02, 2022 | 16.20 | 16.69 | 16.18 | 16.42 | 290,471 | +0.16(+0.98%) |
Mar 01, 2022 | 16.06 | 16.33 | 15.86 | 16.26 | 299,488 | +0.20(+1.25%) |
Feb 28, 2022 | 15.55 | 16.14 | 15.55 | 16.06 | 325,353 | +0.20(+1.26%) |
Feb 25, 2022 | 15.69 | 16.03 | 15.62 | 15.86 | 302,927 | -0.08(-0.50%) |
Feb 24, 2022 | 14.10 | 16.04 | 13.92 | 15.94 | 716,359 | +1.64(+11.47%) |
Feb 23, 2022 | 13.50 | 16.07 | 13.41 | 14.30 | 1,399,988 | +0.79(+5.85%) |
Feb 22, 2022 | 14.35 | 14.36 | 13.35 | 13.51 | 509,045 | -0.81(-5.66%) |
Feb 18, 2022 | 14.32 | 0 | -0.06(-0.42%) | |||
Feb 17, 2022 | 14.55 | 14.64 | 14.16 | 14.38 | 186,683 | -0.21(-1.44%) |
Feb 16, 2022 | 14.82 | 14.82 | 14.37 | 14.59 | 137,075 | -0.22(-1.49%) |
Feb 15, 2022 | 14.59 | 14.83 | 14.59 | 14.81 | 144,731 | +0.41(+2.85%) |
Feb 14, 2022 | 14.50 | 14.72 | 14.35 | 14.40 | 159,344 | -0.12(-0.83%) |
Feb 11, 2022 | 14.72 | 14.78 | 14.34 | 14.52 | 170,794 | -0.02(-0.14%) |
Feb 10, 2022 | 14.30 | 14.93 | 14.27 | 14.54 | 314,237 | -0.05(-0.34%) |
Feb 09, 2022 | 14.70 | 14.81 | 14.55 | 14.59 | 188,863 | +0.14(+0.97%) |
Feb 08, 2022 | 13.93 | 14.49 | 13.93 | 14.45 | 192,706 | +0.51(+3.66%) |
Feb 07, 2022 | 14.05 | 14.21 | 13.87 | 13.94 | 174,186 | -0.07(-0.50%) |
Feb 04, 2022 | 14.02 | 14.12 | 13.51 | 14.01 | 249,690 | +0.03(+0.21%) |
Feb 03, 2022 | 14.19 | 13.91 | 13.98 | 192,368 | -0.49(-3.39%) | |
Feb 02, 2022 | 14.67 | 14.67 | 14.21 | 14.47 | 266,188 | -0.10(-0.69%) |