Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.83 | 13.83 | 13.66 | 13.72 | 1,077,078 | -0.13(-0.95%) |
Apr 28, 2022 | 13.71 | 13.90 | 13.59 | 13.86 | 1,114,760 | +0.16(+1.16%) |
Apr 27, 2022 | 13.90 | 13.96 | 13.68 | 13.70 | 1,487,508 | -0.21(-1.52%) |
Apr 26, 2022 | 13.97 | 13.99 | 13.91 | 13.91 | 853,338 | -0.05(-0.38%) |
Apr 25, 2022 | 13.86 | 14.00 | 13.86 | 13.96 | 775,832 | +0.02(+0.13%) |
Apr 22, 2022 | 13.98 | 13.99 | 13.86 | 13.94 | 491,870 | -0.04(-0.25%) |
Apr 21, 2022 | 14.15 | 14.16 | 13.98 | 13.98 | 715,103 | -0.15(-1.06%) |
Apr 20, 2022 | 14.05 | 14.16 | 14.05 | 14.13 | 454,417 | +0.09(+0.63%) |
Apr 19, 2022 | 14.11 | 14.12 | 14.03 | 14.04 | 772,919 | -0.11(-0.75%) |
Apr 18, 2022 | 14.16 | 14.24 | 14.12 | 14.15 | 588,203 | -0.03(-0.24%) |
Apr 14, 2022 | 14.25 | 14.25 | 14.13 | 14.18 | 537,449 | -0.04(-0.31%) |
Apr 13, 2022 | 14.16 | 14.26 | 14.16 | 14.23 | 693,965 | +0.05(+0.37%) |
Apr 12, 2022 | 14.21 | 14.31 | 14.15 | 14.17 | 778,677 | -0.03(-0.19%) |
Apr 11, 2022 | 14.33 | 14.33 | 14.20 | 14.20 | 649,828 | -0.18(-1.22%) |
Apr 08, 2022 | 14.44 | 14.50 | 14.37 | 14.37 | 650,147 | -0.11(-0.79%) |
Apr 07, 2022 | 14.42 | 14.58 | 14.42 | 14.49 | 408,257 | +0.03(+0.18%) |
Apr 06, 2022 | 14.54 | 14.54 | 14.43 | 14.46 | 586,140 | -0.14(-0.96%) |
Apr 05, 2022 | 14.80 | 14.81 | 14.59 | 14.60 | 569,638 | -0.23(-1.54%) |
Apr 04, 2022 | 14.81 | 14.84 | 14.79 | 14.83 | 372,144 | +0.00(+0.00%) |
Apr 01, 2022 | 14.85 | 14.86 | 14.76 | 14.83 | 644,845 | -0.03(-0.18%) |
Mar 31, 2022 | 14.78 | 14.89 | 14.78 | 14.86 | 358,933 | +0.08(+0.53%) |
Mar 30, 2022 | 14.69 | 14.85 | 14.68 | 14.78 | 587,349 | +0.09(+0.60%) |
Mar 29, 2022 | 14.58 | 14.71 | 14.58 | 14.69 | 627,204 | +0.17(+1.15%) |
Mar 28, 2022 | 14.44 | 14.54 | 14.44 | 14.52 | 1,055,838 | +0.07(+0.49%) |
Mar 25, 2022 | 14.62 | 14.62 | 14.44 | 14.45 | 794,589 | -0.16(-1.08%) |
Mar 24, 2022 | 14.57 | 14.65 | 14.54 | 14.61 | 329,300 | +0.02(+0.12%) |
Mar 23, 2022 | 14.54 | 14.62 | 14.53 | 14.59 | 524,019 | +0.02(+0.12%) |
Mar 22, 2022 | 14.59 | 14.62 | 14.54 | 14.58 | 565,641 | -0.09(-0.60%) |
Mar 21, 2022 | 14.73 | 14.80 | 14.61 | 14.66 | 517,468 | -0.12(-0.82%) |
Mar 18, 2022 | 14.68 | 14.80 | 14.68 | 14.79 | 412,583 | +0.09(+0.59%) |
Mar 17, 2022 | 14.55 | 14.72 | 14.55 | 14.70 | 435,894 | +0.12(+0.84%) |
Mar 16, 2022 | 14.45 | 14.58 | 14.41 | 14.58 | 848,688 | +0.18(+1.28%) |
Mar 15, 2022 | 14.37 | 14.44 | 14.34 | 14.39 | 1,094,017 | +0.05(+0.37%) |
Mar 14, 2022 | 14.57 | 14.58 | 14.30 | 14.34 | 738,320 | -0.28(-1.91%) |
Mar 11, 2022 | 14.74 | 14.74 | 14.62 | 14.62 | 429,710 | -0.10(-0.71%) |
Mar 10, 2022 | 14.71 | 14.67 | 14.72 | 452,672 | -0.07(-0.47%) | |
Mar 09, 2022 | 14.79 | 14.84 | 14.75 | 14.79 | 368,978 | +0.10(+0.71%) |
Mar 08, 2022 | 14.72 | 14.78 | 14.67 | 14.69 | 1,341,062 | -0.08(-0.53%) |
Mar 07, 2022 | 14.89 | 14.91 | 14.75 | 14.77 | 655,102 | -0.14(-0.97%) |
Mar 04, 2022 | 15.03 | 15.03 | 14.91 | 14.91 | 539,818 | -0.14(-0.96%) |
Mar 03, 2022 | 15.08 | 15.13 | 15.03 | 15.06 | 370,143 | -0.02(-0.12%) |
Mar 02, 2022 | 15.07 | 15.11 | 15.02 | 15.07 | 528,575 | +0.03(+0.17%) |
Mar 01, 2022 | 15.06 | 15.16 | 15.04 | 15.05 | 726,323 | -0.01(-0.06%) |
Feb 28, 2022 | 14.93 | 15.07 | 14.91 | 15.06 | 651,101 | +0.09(+0.61%) |
Feb 25, 2022 | 14.87 | 15.00 | 14.91 | 14.97 | 441,381 | +0.13(+0.85%) |
Feb 24, 2022 | 14.64 | 14.84 | 14.61 | 14.84 | 724,968 | +0.05(+0.36%) |
Feb 23, 2022 | 14.83 | 14.90 | 14.79 | 14.79 | 684,668 | -0.05(-0.35%) |
Feb 22, 2022 | 14.85 | 14.89 | 14.79 | 14.84 | 733,014 | -0.05(-0.34%) |
Feb 18, 2022 | 14.89 | 0 | +0.03(+0.23%) | |||
Feb 17, 2022 | 14.89 | 14.99 | 14.83 | 14.85 | 591,680 | -0.03(-0.18%) |
Feb 16, 2022 | 14.71 | 14.90 | 14.69 | 14.88 | 994,778 | +0.15(+1.00%) |
Feb 15, 2022 | 14.68 | 14.80 | 14.68 | 14.73 | 647,253 | +0.09(+0.59%) |
Feb 14, 2022 | 14.74 | 14.74 | 14.59 | 14.64 | 742,093 | -0.14(-0.94%) |
Feb 11, 2022 | 14.91 | 14.97 | 14.73 | 14.78 | 1,106,956 | -0.10(-0.70%) |
Feb 10, 2022 | 14.98 | 15.03 | 14.84 | 14.89 | 794,539 | -0.22(-1.44%) |
Feb 09, 2022 | 15.12 | 15.17 | 15.07 | 15.11 | 689,638 | +0.03(+0.17%) |
Feb 08, 2022 | 15.18 | 15.19 | 15.06 | 15.08 | 831,886 | -0.11(-0.75%) |
Feb 07, 2022 | 15.18 | 15.26 | 15.18 | 15.19 | 627,099 | +0.00(+0.00%) |
Feb 04, 2022 | 15.38 | 15.38 | 15.19 | 15.19 | 805,040 | -0.20(-1.30%) |
Feb 03, 2022 | 15.45 | 15.39 | 802,101 | -0.12(-0.79%) | ||
Feb 02, 2022 | 15.69 | 15.70 | 15.51 | 15.52 | 867,334 | -0.15(-0.94%) |