Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.46 | 14.48 | 13.83 | 13.85 | 51,782 | -0.31(-2.17%) |
Apr 28, 2022 | 13.93 | 14.20 | 13.84 | 14.15 | 39,565 | +0.22(+1.60%) |
Apr 27, 2022 | 13.92 | 14.11 | 13.80 | 13.93 | 22,837 | +0.12(+0.88%) |
Apr 26, 2022 | 14.07 | 14.07 | 13.76 | 13.81 | 63,158 | -0.53(-3.70%) |
Apr 25, 2022 | 14.22 | 14.40 | 13.86 | 14.34 | 49,697 | -0.16(-1.09%) |
Apr 22, 2022 | 14.98 | 15.02 | 14.34 | 14.50 | 71,138 | -0.57(-3.79%) |
Apr 21, 2022 | 15.49 | 15.67 | 14.98 | 15.07 | 109,691 | -0.43(-2.80%) |
Apr 20, 2022 | 15.48 | 15.62 | 15.40 | 15.50 | 58,837 | +0.10(+0.66%) |
Apr 19, 2022 | 15.27 | 15.44 | 15.26 | 15.40 | 32,892 | +0.06(+0.36%) |
Apr 18, 2022 | 15.25 | 15.38 | 15.22 | 15.35 | 56,290 | +0.12(+0.80%) |
Apr 14, 2022 | 15.26 | 15.31 | 15.12 | 15.22 | 71,406 | -0.14(-0.91%) |
Apr 13, 2022 | 15.34 | 15.61 | 15.29 | 15.36 | 35,238 | -0.06(-0.36%) |
Apr 12, 2022 | 15.83 | 15.84 | 15.31 | 15.42 | 34,302 | +0.03(+0.21%) |
Apr 11, 2022 | 15.45 | 15.48 | 15.24 | 15.39 | 15,221 | -0.13(-0.81%) |
Apr 08, 2022 | 15.41 | 15.57 | 15.13 | 15.51 | 56,512 | -0.02(-0.12%) |
Apr 07, 2022 | 15.57 | 15.63 | 15.35 | 15.53 | 128,489 | -0.12(-0.77%) |
Apr 06, 2022 | 15.78 | 15.81 | 15.48 | 15.65 | 292,562 | -0.51(-3.14%) |
Apr 05, 2022 | 16.62 | 16.69 | 16.15 | 16.16 | 104,029 | -0.52(-3.10%) |
Apr 04, 2022 | 16.66 | 16.73 | 16.58 | 16.68 | 58,781 | +0.15(+0.90%) |
Apr 01, 2022 | 16.22 | 16.55 | 16.17 | 16.53 | 98,002 | +0.72(+4.53%) |
Mar 31, 2022 | 16.00 | 16.04 | 15.81 | 15.81 | 85,140 | +0.03(+0.18%) |
Mar 30, 2022 | 15.99 | 16.12 | 15.78 | 15.78 | 27,112 | -0.27(-1.68%) |
Mar 29, 2022 | 16.02 | 16.13 | 15.93 | 16.05 | 168,120 | +0.32(+2.01%) |
Mar 28, 2022 | 15.74 | 15.78 | 15.41 | 15.74 | 114,637 | -0.15(-0.97%) |
Mar 25, 2022 | 15.62 | 15.89 | 15.57 | 15.89 | 183,190 | +0.54(+3.49%) |
Mar 24, 2022 | 15.05 | 15.40 | 15.00 | 15.35 | 484,948 | +0.31(+2.04%) |
Mar 23, 2022 | 14.69 | 15.08 | 14.65 | 15.05 | 389,431 | +0.40(+2.73%) |
Mar 22, 2022 | 14.65 | 14.67 | 14.50 | 14.65 | 286,109 | +0.40(+2.81%) |
Mar 21, 2022 | 14.35 | 14.37 | 14.09 | 14.25 | 79,717 | +0.15(+1.06%) |
Mar 18, 2022 | 13.54 | 14.20 | 13.50 | 14.10 | 58,495 | +0.44(+3.20%) |
Mar 17, 2022 | 13.24 | 13.66 | 13.16 | 13.66 | 15,729 | +0.43(+3.24%) |
Mar 16, 2022 | 13.16 | 13.26 | 12.95 | 13.23 | 20,448 | +0.35(+2.75%) |
Mar 15, 2022 | 12.80 | 13.02 | 12.76 | 12.88 | 58,148 | -0.05(-0.36%) |
Mar 14, 2022 | 13.31 | 13.31 | 12.88 | 12.92 | 38,258 | -0.24(-1.84%) |
Mar 11, 2022 | 13.70 | 13.70 | 13.14 | 13.17 | 37,387 | -0.59(-4.27%) |
Mar 10, 2022 | 13.44 | 13.80 | 13.34 | 13.75 | 31,005 | -0.11(-0.81%) |
Mar 09, 2022 | 13.68 | 13.95 | 13.62 | 13.86 | 50,851 | +0.63(+4.79%) |
Mar 08, 2022 | 13.08 | 13.38 | 12.98 | 13.23 | 131,267 | +0.23(+1.79%) |
Mar 07, 2022 | 13.50 | 13.50 | 13.00 | 13.00 | 105,019 | -0.69(-5.03%) |
Mar 04, 2022 | 13.58 | 13.74 | 13.52 | 13.69 | 23,384 | -0.39(-2.78%) |
Mar 03, 2022 | 14.11 | 14.15 | 13.97 | 14.08 | 66,866 | +0.23(+1.66%) |
Mar 02, 2022 | 13.57 | 13.87 | 13.53 | 13.85 | 24,993 | +0.43(+3.21%) |
Mar 01, 2022 | 13.49 | 13.82 | 13.28 | 13.42 | 26,786 | -0.11(-0.83%) |
Feb 28, 2022 | 13.50 | 13.66 | 13.24 | 13.53 | 29,640 | -0.14(-1.02%) |
Feb 25, 2022 | 13.62 | 13.67 | 13.45 | 13.67 | 34,151 | -0.14(-1.01%) |
Feb 24, 2022 | 13.36 | 13.90 | 13.27 | 13.81 | 95,019 | -0.13(-0.94%) |
Feb 23, 2022 | 14.13 | 14.20 | 13.91 | 13.94 | 29,060 | +0.02(+0.13%) |
Feb 22, 2022 | 13.88 | 14.07 | 13.75 | 13.92 | 57,322 | +0.10(+0.74%) |
Feb 18, 2022 | 13.82 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.97 | 13.98 | 13.84 | 13.87 | 33,765 | -0.20(-1.39%) |
Feb 16, 2022 | 14.08 | 14.19 | 14.00 | 14.07 | 87,775 | +0.02(+0.13%) |
Feb 15, 2022 | 13.87 | 14.05 | 13.87 | 14.05 | 50,268 | +0.47(+3.43%) |
Feb 14, 2022 | 13.62 | 13.70 | 13.51 | 13.59 | 32,206 | +0.17(+1.25%) |
Feb 11, 2022 | 13.72 | 13.90 | 13.32 | 13.42 | 124,272 | -0.22(-1.64%) |
Feb 10, 2022 | 13.63 | 13.91 | 13.57 | 13.64 | 103,861 | -0.02(-0.14%) |
Feb 09, 2022 | 13.39 | 13.71 | 13.39 | 13.66 | 46,785 | +0.25(+1.87%) |
Feb 08, 2022 | 13.38 | 13.46 | 13.31 | 13.41 | 48,519 | +0.00(+0.00%) |
Feb 07, 2022 | 13.17 | 13.49 | 13.17 | 13.41 | 119,523 | +0.15(+1.12%) |
Feb 04, 2022 | 13.09 | 13.28 | 12.95 | 13.26 | 49,911 | -0.17(-1.25%) |
Feb 03, 2022 | 13.41 | 13.43 | 61,654 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.76 | 13.76 | 13.45 | 13.63 | 73,055 | -0.16(-1.15%) |