Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.11 | 15.44 | 14.91 | 14.98 | 465,646 | -0.04(-0.26%) |
Apr 28, 2022 | 15.04 | 15.20 | 14.45 | 15.02 | 368,998 | +0.29(+1.95%) |
Apr 27, 2022 | 14.91 | 15.09 | 14.55 | 14.73 | 423,631 | -0.07(-0.47%) |
Apr 26, 2022 | 15.31 | 15.52 | 14.71 | 14.80 | 456,677 | -0.63(-4.11%) |
Apr 25, 2022 | 15.32 | 15.44 | 14.79 | 15.43 | 338,863 | +0.00(+0.00%) |
Apr 22, 2022 | 15.77 | 15.97 | 15.39 | 15.43 | 403,741 | -0.39(-2.45%) |
Apr 21, 2022 | 16.20 | 16.23 | 15.66 | 15.82 | 270,127 | -0.10(-0.62%) |
Apr 20, 2022 | 15.84 | 16.23 | 15.74 | 15.92 | 489,994 | +0.15(+0.94%) |
Apr 19, 2022 | 15.15 | 15.86 | 15.15 | 15.77 | 602,045 | +0.53(+3.45%) |
Apr 18, 2022 | 15.16 | 15.41 | 15.00 | 15.24 | 437,783 | +0.08(+0.52%) |
Apr 14, 2022 | 15.29 | 15.53 | 15.14 | 15.16 | 342,713 | -0.06(-0.39%) |
Apr 13, 2022 | 14.59 | 15.25 | 14.59 | 15.22 | 413,584 | +0.59(+4.00%) |
Apr 12, 2022 | 14.67 | 15.08 | 14.49 | 14.64 | 303,431 | +0.12(+0.82%) |
Apr 11, 2022 | 14.51 | 14.75 | 14.34 | 14.52 | 293,723 | +0.06(+0.41%) |
Apr 08, 2022 | 14.63 | 14.70 | 14.36 | 14.46 | 402,667 | -0.08(-0.55%) |
Apr 07, 2022 | 14.67 | 14.70 | 14.32 | 14.54 | 339,928 | -0.08(-0.54%) |
Apr 06, 2022 | 15.16 | 15.19 | 14.49 | 14.62 | 800,457 | -0.77(-5.03%) |
Apr 05, 2022 | 15.81 | 15.83 | 15.31 | 15.39 | 347,147 | -0.42(-2.64%) |
Apr 04, 2022 | 15.67 | 15.87 | 15.43 | 15.81 | 286,301 | +0.10(+0.63%) |
Apr 01, 2022 | 16.01 | 16.01 | 15.40 | 15.71 | 428,907 | -0.13(-0.81%) |
Mar 31, 2022 | 16.10 | 16.12 | 15.75 | 15.84 | 457,685 | -0.21(-1.30%) |
Mar 30, 2022 | 15.96 | 16.33 | 15.82 | 16.05 | 591,547 | -0.05(-0.31%) |
Mar 29, 2022 | 15.86 | 16.45 | 15.86 | 16.10 | 515,816 | +0.30(+1.88%) |
Mar 28, 2022 | 15.52 | 15.81 | 15.34 | 15.80 | 551,049 | +0.24(+1.53%) |
Mar 25, 2022 | 15.53 | 15.64 | 15.39 | 15.56 | 371,754 | +0.01(+0.06%) |
Mar 24, 2022 | 15.66 | 15.66 | 15.36 | 15.55 | 348,479 | -0.07(-0.44%) |
Mar 23, 2022 | 15.66 | 15.78 | 15.40 | 15.62 | 579,293 | -0.17(-1.07%) |
Mar 22, 2022 | 16.05 | 16.15 | 15.79 | 15.79 | 747,329 | -0.21(-1.30%) |
Mar 21, 2022 | 16.14 | 16.43 | 15.89 | 16.00 | 452,891 | -0.05(-0.31%) |
Mar 18, 2022 | 16.18 | 16.27 | 15.87 | 16.05 | 1,316,907 | -0.03(-0.18%) |
Mar 17, 2022 | 15.95 | 16.20 | 15.93 | 16.08 | 374,453 | -0.02(-0.12%) |
Mar 16, 2022 | 16.07 | 16.26 | 15.61 | 16.10 | 705,350 | +0.29(+1.82%) |
Mar 15, 2022 | 16.10 | 16.23 | 15.51 | 15.81 | 496,632 | -0.24(-1.48%) |
Mar 14, 2022 | 16.10 | 16.14 | 15.68 | 16.05 | 614,039 | +0.09(+0.56%) |
Mar 11, 2022 | 16.30 | 16.48 | 15.95 | 15.96 | 599,460 | -0.23(-1.41%) |
Mar 10, 2022 | 15.45 | 16.18 | 16.18 | 539,634 | +0.39(+2.45%) | |
Mar 09, 2022 | 15.25 | 16.12 | 15.11 | 15.80 | 815,194 | +0.94(+6.33%) |
Mar 08, 2022 | 14.71 | 15.24 | 14.39 | 14.86 | 635,590 | +0.21(+1.42%) |
Mar 07, 2022 | 15.53 | 15.53 | 14.47 | 14.65 | 958,627 | -0.79(-5.13%) |
Mar 04, 2022 | 14.95 | 15.50 | 14.95 | 15.44 | 869,488 | +0.25(+1.63%) |
Mar 03, 2022 | 14.42 | 15.23 | 14.28 | 15.19 | 1,185,630 | +0.85(+5.94%) |
Mar 02, 2022 | 14.17 | 14.68 | 14.17 | 14.34 | 1,059,988 | +0.38(+2.70%) |
Mar 01, 2022 | 15.20 | 15.43 | 13.92 | 13.97 | 1,728,584 | -1.43(-9.27%) |
Feb 28, 2022 | 15.60 | 15.75 | 15.07 | 15.39 | 1,347,782 | -0.50(-3.12%) |
Feb 25, 2022 | 15.49 | 16.10 | 15.65 | 15.89 | 2,005,676 | +0.95(+6.37%) |
Feb 24, 2022 | 14.72 | 15.33 | 14.53 | 14.94 | 1,911,407 | -0.22(-1.44%) |
Feb 23, 2022 | 16.01 | 16.03 | 15.15 | 15.15 | 913,986 | -0.76(-4.79%) |
Feb 22, 2022 | 17.64 | 17.99 | 15.92 | 15.92 | 1,369,627 | -1.94(-10.87%) |
Feb 18, 2022 | 17.86 | 0 | -2.02(-10.16%) | |||
Feb 17, 2022 | 19.44 | 20.32 | 19.34 | 19.88 | 764,125 | +0.14(+0.70%) |
Feb 16, 2022 | 19.88 | 20.01 | 19.61 | 19.74 | 422,630 | -0.07(-0.35%) |
Feb 15, 2022 | 19.44 | 19.96 | 19.34 | 19.81 | 828,769 | +0.58(+3.04%) |
Feb 14, 2022 | 19.63 | 19.63 | 18.98 | 19.23 | 458,261 | -0.23(-1.17%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.23 | 19.45 | 416,053 | -0.06(-0.30%) |
Feb 10, 2022 | 19.27 | 19.73 | 19.27 | 19.51 | 354,857 | +0.00(+0.00%) |
Feb 09, 2022 | 19.17 | 19.80 | 19.17 | 19.51 | 356,324 | +0.40(+2.07%) |
Feb 08, 2022 | 18.39 | 19.16 | 18.30 | 19.12 | 310,329 | +0.76(+4.16%) |
Feb 07, 2022 | 18.19 | 18.59 | 17.95 | 18.35 | 416,951 | +0.13(+0.71%) |
Feb 04, 2022 | 18.01 | 18.36 | 17.74 | 18.23 | 492,974 | +0.03(+0.16%) |
Feb 03, 2022 | 18.18 | 18.20 | 376,193 | -0.12(-0.65%) | ||
Feb 02, 2022 | 17.86 | 18.53 | 17.65 | 18.31 | 381,965 | +0.31(+1.70%) |