Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.25 | 14.37 | 13.76 | 13.82 | 122,702 | -0.38(-2.69%) |
Apr 28, 2022 | 13.92 | 14.24 | 13.80 | 14.20 | 74,338 | +0.40(+2.89%) |
Apr 27, 2022 | 13.81 | 14.03 | 13.78 | 13.80 | 89,855 | +0.02(+0.12%) |
Apr 26, 2022 | 14.06 | 14.18 | 13.73 | 13.78 | 179,624 | -0.39(-2.75%) |
Apr 25, 2022 | 14.48 | 14.61 | 13.99 | 14.17 | 582,997 | -0.41(-2.85%) |
Apr 22, 2022 | 14.87 | 15.34 | 14.53 | 14.59 | 106,884 | -0.34(-2.27%) |
Apr 21, 2022 | 15.32 | 15.43 | 14.90 | 14.93 | 92,113 | -0.26(-1.73%) |
Apr 20, 2022 | 15.27 | 15.30 | 15.10 | 15.19 | 78,883 | +0.02(+0.11%) |
Apr 19, 2022 | 14.86 | 15.18 | 14.85 | 15.17 | 79,152 | +0.35(+2.39%) |
Apr 18, 2022 | 14.83 | 14.98 | 14.73 | 14.82 | 161,916 | +0.03(+0.17%) |
Apr 14, 2022 | 15.10 | 15.18 | 14.79 | 14.79 | 74,307 | -0.28(-1.84%) |
Apr 13, 2022 | 14.94 | 15.16 | 14.94 | 15.07 | 92,382 | +0.09(+0.62%) |
Apr 12, 2022 | 15.09 | 15.22 | 14.95 | 14.98 | 91,939 | -0.03(-0.22%) |
Apr 11, 2022 | 15.27 | 15.27 | 14.99 | 15.01 | 79,051 | -0.26(-1.71%) |
Apr 08, 2022 | 15.31 | 15.36 | 15.19 | 15.27 | 50,737 | -0.03(-0.22%) |
Apr 07, 2022 | 15.32 | 15.58 | 15.17 | 15.31 | 76,984 | -0.02(-0.11%) |
Apr 06, 2022 | 15.39 | 15.51 | 15.16 | 15.32 | 101,055 | -0.19(-1.25%) |
Apr 05, 2022 | 15.62 | 15.74 | 15.44 | 15.52 | 113,971 | -0.18(-1.13%) |
Apr 04, 2022 | 15.59 | 15.73 | 15.50 | 15.69 | 80,626 | +0.13(+0.81%) |
Apr 01, 2022 | 15.55 | 15.74 | 15.47 | 15.57 | 118,236 | +0.07(+0.43%) |
Mar 31, 2022 | 15.84 | 15.91 | 15.48 | 15.50 | 239,836 | -0.23(-1.45%) |
Mar 30, 2022 | 15.89 | 15.92 | 15.48 | 15.73 | 130,123 | -0.16(-1.01%) |
Mar 29, 2022 | 15.90 | 15.98 | 15.79 | 15.89 | 124,878 | +0.14(+0.91%) |
Mar 28, 2022 | 15.77 | 15.89 | 15.66 | 15.74 | 122,534 | -0.03(-0.21%) |
Mar 25, 2022 | 15.78 | 15.92 | 15.71 | 15.78 | 131,053 | -0.07(-0.42%) |
Mar 24, 2022 | 15.87 | 15.97 | 15.74 | 15.84 | 115,288 | +0.03(+0.21%) |
Mar 23, 2022 | 15.90 | 16.00 | 15.78 | 15.81 | 91,778 | -0.13(-0.79%) |
Mar 22, 2022 | 16.01 | 16.10 | 15.87 | 15.94 | 88,396 | -0.01(-0.05%) |
Mar 21, 2022 | 16.05 | 16.08 | 15.79 | 15.95 | 36,738 | +0.00(+0.00%) |
Mar 18, 2022 | 15.85 | 16.03 | 15.74 | 15.95 | 55,690 | +0.08(+0.47%) |
Mar 17, 2022 | 15.49 | 15.95 | 15.49 | 15.87 | 94,270 | +0.34(+2.21%) |
Mar 16, 2022 | 15.33 | 15.59 | 15.23 | 15.53 | 89,428 | +0.42(+2.77%) |
Mar 15, 2022 | 15.02 | 15.11 | 14.88 | 15.11 | 85,570 | +0.15(+1.01%) |
Mar 14, 2022 | 15.01 | 15.11 | 14.73 | 14.96 | 95,333 | -0.02(-0.11%) |
Mar 11, 2022 | 14.99 | 15.23 | 14.91 | 14.98 | 44,968 | +0.03(+0.17%) |
Mar 10, 2022 | 14.91 | 15.05 | 14.87 | 14.95 | 163,421 | -0.11(-0.72%) |
Mar 09, 2022 | 15.01 | 15.18 | 14.86 | 15.06 | 84,191 | +0.33(+2.27%) |
Mar 08, 2022 | 14.83 | 15.02 | 14.68 | 14.72 | 121,335 | -0.14(-0.96%) |
Mar 07, 2022 | 15.15 | 15.23 | 14.78 | 14.87 | 161,590 | -0.35(-2.31%) |
Mar 04, 2022 | 15.46 | 15.52 | 15.13 | 15.22 | 67,649 | -0.27(-1.73%) |
Mar 03, 2022 | 15.71 | 15.87 | 15.46 | 15.49 | 43,810 | -0.10(-0.64%) |
Mar 02, 2022 | 15.34 | 15.67 | 15.34 | 15.59 | 95,629 | +0.34(+2.25%) |
Mar 01, 2022 | 15.50 | 15.57 | 15.18 | 15.24 | 68,414 | -0.26(-1.67%) |
Feb 28, 2022 | 15.48 | 15.68 | 15.30 | 15.50 | 127,156 | -0.06(-0.38%) |
Feb 25, 2022 | 15.31 | 15.59 | 15.34 | 15.56 | 159,189 | +0.30(+1.98%) |
Feb 24, 2022 | 14.48 | 15.26 | 14.46 | 15.26 | 209,597 | +0.18(+1.22%) |
Feb 23, 2022 | 15.32 | 15.48 | 15.03 | 15.08 | 123,267 | -0.23(-1.48%) |
Feb 22, 2022 | 15.55 | 15.59 | 15.09 | 15.30 | 187,706 | -0.39(-2.45%) |
Feb 18, 2022 | 15.69 | 0 | -0.36(-2.24%) | |||
Feb 17, 2022 | 15.99 | 16.12 | 15.80 | 16.05 | 124,081 | -0.03(-0.16%) |
Feb 16, 2022 | 15.91 | 16.23 | 15.91 | 16.07 | 90,466 | +0.12(+0.73%) |
Feb 15, 2022 | 15.75 | 16.08 | 15.75 | 15.96 | 119,912 | +0.37(+2.40%) |
Feb 14, 2022 | 15.93 | 15.99 | 15.54 | 15.58 | 105,682 | -0.37(-2.30%) |
Feb 11, 2022 | 16.20 | 16.20 | 15.82 | 15.95 | 166,514 | -0.16(-0.98%) |
Feb 10, 2022 | 16.15 | 16.22 | 15.97 | 16.11 | 127,825 | -0.12(-0.77%) |
Feb 09, 2022 | 16.31 | 16.33 | 16.15 | 16.23 | 136,175 | +0.09(+0.57%) |
Feb 08, 2022 | 16.26 | 16.29 | 15.99 | 16.14 | 108,517 | -0.08(-0.51%) |
Feb 07, 2022 | 16.02 | 16.38 | 15.82 | 16.22 | 130,926 | +0.27(+1.72%) |
Feb 04, 2022 | 15.76 | 16.03 | 15.66 | 15.95 | 194,834 | +0.18(+1.16%) |
Feb 03, 2022 | 15.93 | 15.73 | 15.76 | 172,223 | -0.30(-1.87%) | |
Feb 02, 2022 | 15.91 | 16.12 | 15.88 | 16.06 | 123,174 | +0.21(+1.31%) |