Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 330 | -0.02(-0.17%) |
Apr 27, 2022 | 14.83 | 156 | -0.26(-1.74%) | |||
Apr 26, 2022 | 15.13 | 15.13 | 15.00 | 15.09 | 3,487 | -0.37(-2.39%) |
Apr 25, 2022 | 14.66 | 15.63 | 14.64 | 15.46 | 9,059 | +0.58(+3.87%) |
Apr 22, 2022 | 14.88 | 14.89 | 14.88 | 14.89 | 482 | +0.18(+1.23%) |
Apr 21, 2022 | 15.42 | 15.42 | 14.71 | 14.71 | 4,699 | -0.70(-4.54%) |
Apr 20, 2022 | 15.46 | 16.20 | 15.41 | 15.41 | 4,159 | -0.13(-0.82%) |
Apr 19, 2022 | 16.84 | 16.84 | 15.24 | 15.53 | 1,709 | -0.01(-0.08%) |
Apr 18, 2022 | 15.27 | 16.24 | 15.27 | 15.54 | 5,239 | +0.45(+3.00%) |
Apr 14, 2022 | 15.09 | 15.09 | 15.09 | 15.09 | 786 | +0.00(+0.00%) |
Apr 13, 2022 | 15.29 | 15.29 | 15.08 | 15.09 | 444 | -0.09(-0.62%) |
Apr 12, 2022 | 15.11 | 15.29 | 15.11 | 15.19 | 1,741 | +0.14(+0.90%) |
Apr 11, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 338 | -0.00(-0.02%) |
Apr 08, 2022 | 15.14 | 15.14 | 15.03 | 15.05 | 1,834 | -0.24(-1.54%) |
Apr 06, 2022 | 15.29 | 237 | +0.19(+1.25%) | |||
Apr 05, 2022 | 15.04 | 15.32 | 15.04 | 15.10 | 2,038 | +0.01(+0.05%) |
Apr 04, 2022 | 15.05 | 15.09 | 15.04 | 15.09 | 1,561 | +0.05(+0.33%) |
Apr 01, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 331 | +0.02(+0.16%) |
Mar 31, 2022 | 15.01 | 15.04 | 15.01 | 15.02 | 680 | -0.25(-1.64%) |
Mar 30, 2022 | 15.02 | 15.42 | 15.02 | 15.27 | 1,443 | -0.11(-0.72%) |
Mar 29, 2022 | 15.35 | 15.42 | 15.12 | 15.38 | 3,953 | +0.28(+1.85%) |
Mar 28, 2022 | 15.34 | 15.34 | 15.06 | 15.10 | 1,027 | -0.12(-0.81%) |
Mar 25, 2022 | 15.96 | 15.96 | 15.04 | 15.22 | 7,419 | -0.39(-2.53%) |
Mar 24, 2022 | 15.61 | 15.67 | 14.90 | 15.62 | 5,126 | +0.67(+4.46%) |
Mar 23, 2022 | 14.73 | 15.22 | 14.73 | 14.95 | 4,985 | -0.08(-0.53%) |
Mar 22, 2022 | 15.06 | 15.07 | 14.79 | 15.03 | 7,613 | +0.08(+0.51%) |
Mar 21, 2022 | 14.70 | 14.96 | 14.59 | 14.96 | 5,813 | +0.00(+0.03%) |
Mar 18, 2022 | 15.10 | 15.10 | 14.90 | 14.95 | 1,108 | -0.10(-0.65%) |
Mar 17, 2022 | 14.68 | 15.05 | 14.60 | 15.05 | 3,005 | +0.02(+0.12%) |
Mar 15, 2022 | 15.03 | 471 | +0.49(+3.37%) | |||
Mar 14, 2022 | 14.53 | 14.95 | 14.53 | 14.54 | 1,688 | -0.22(-1.52%) |
Mar 10, 2022 | 14.77 | 200 | +0.02(+0.16%) | |||
Mar 09, 2022 | 15.09 | 15.09 | 14.62 | 14.74 | 1,693 | -0.37(-2.45%) |
Mar 08, 2022 | 15.66 | 15.66 | 14.88 | 15.11 | 3,244 | +0.43(+2.90%) |
Mar 07, 2022 | 15.22 | 15.22 | 14.69 | 14.69 | 1,783 | -0.54(-3.54%) |
Mar 04, 2022 | 15.27 | 15.27 | 15.03 | 15.22 | 5,936 | -0.16(-1.05%) |
Mar 03, 2022 | 15.32 | 15.66 | 15.32 | 15.39 | 4,021 | -0.09(-0.57%) |
Mar 02, 2022 | 15.08 | 15.51 | 15.08 | 15.47 | 1,749 | +0.08(+0.52%) |
Mar 01, 2022 | 15.37 | 15.39 | 15.37 | 15.39 | 334 | -0.12(-0.78%) |
Feb 28, 2022 | 15.32 | 15.51 | 15.32 | 15.51 | 778 | -0.20(-1.28%) |
Feb 25, 2022 | 15.51 | 15.72 | 15.47 | 15.72 | 3,620 | +0.28(+1.82%) |
Feb 24, 2022 | 15.00 | 15.43 | 15.06 | 15.43 | 1,378 | +0.30(+1.96%) |
Feb 23, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 460 | -0.14(-0.90%) |
Feb 22, 2022 | 15.28 | 15.28 | 15.27 | 15.27 | 1,711 | +0.16(+1.06%) |
Feb 18, 2022 | 15.11 | 0 | -0.40(-2.59%) | |||
Feb 17, 2022 | 14.99 | 15.51 | 14.99 | 15.51 | 3,255 | +0.14(+0.89%) |
Feb 16, 2022 | 15.39 | 15.47 | 15.27 | 15.38 | 3,806 | -0.18(-1.14%) |
Feb 15, 2022 | 15.20 | 15.59 | 15.20 | 15.55 | 1,601 | +0.28(+1.84%) |
Feb 14, 2022 | 15.01 | 15.27 | 15.01 | 15.27 | 1,059 | -0.39(-2.51%) |
Feb 11, 2022 | 15.61 | 15.67 | 15.61 | 15.67 | 1,044 | -0.37(-2.31%) |
Feb 10, 2022 | 16.08 | 16.08 | 15.60 | 16.04 | 3,265 | -0.02(-0.13%) |
Feb 09, 2022 | 15.87 | 16.07 | 15.68 | 16.06 | 6,322 | +0.24(+1.50%) |
Feb 08, 2022 | 15.63 | 15.88 | 15.52 | 15.82 | 2,004 | +0.18(+1.18%) |
Feb 07, 2022 | 15.43 | 15.63 | 15.43 | 15.63 | 1,160 | -0.04(-0.26%) |
Feb 04, 2022 | 15.03 | 15.68 | 15.03 | 15.68 | 890 | -0.03(-0.20%) |
Feb 03, 2022 | 15.49 | 15.71 | 2,963 | +0.02(+0.15%) | ||
Feb 02, 2022 | 15.57 | 15.72 | 15.54 | 15.68 | 4,947 | -0.07(-0.46%) |