Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.24 | 14.60 | 14.04 | 14.13 | 109,821 | -0.01(-0.07%) |
Apr 28, 2022 | 14.17 | 14.18 | 13.61 | 14.14 | 114,337 | -0.14(-0.98%) |
Apr 27, 2022 | 14.37 | 14.54 | 14.27 | 14.28 | 22,200 | -0.14(-0.97%) |
Apr 26, 2022 | 14.84 | 14.84 | 14.37 | 14.42 | 33,370 | -0.59(-3.92%) |
Apr 25, 2022 | 14.64 | 15.01 | 14.60 | 15.01 | 33,274 | +0.01(+0.07%) |
Apr 22, 2022 | 15.38 | 15.42 | 14.90 | 15.00 | 56,303 | -0.34(-2.21%) |
Apr 21, 2022 | 16.45 | 16.45 | 15.34 | 15.34 | 112,626 | -1.17(-7.07%) |
Apr 20, 2022 | 16.87 | 17.01 | 16.51 | 16.51 | 123,480 | -0.11(-0.66%) |
Apr 19, 2022 | 16.33 | 16.69 | 16.15 | 16.62 | 75,988 | +0.41(+2.52%) |
Apr 18, 2022 | 16.30 | 16.45 | 16.10 | 16.21 | 83,549 | -0.26(-1.58%) |
Apr 14, 2022 | 16.80 | 16.80 | 16.47 | 16.47 | 24,190 | -0.31(-1.84%) |
Apr 13, 2022 | 16.29 | 16.80 | 16.29 | 16.78 | 66,222 | +0.64(+3.99%) |
Apr 12, 2022 | 16.62 | 16.64 | 16.10 | 16.13 | 53,113 | -0.35(-2.14%) |
Apr 11, 2022 | 16.34 | 16.62 | 16.23 | 16.49 | 88,000 | +0.15(+0.92%) |
Apr 08, 2022 | 16.64 | 16.66 | 16.34 | 16.34 | 18,799 | -0.32(-1.92%) |
Apr 07, 2022 | 16.88 | 16.91 | 16.37 | 16.66 | 73,411 | -0.18(-1.07%) |
Apr 06, 2022 | 17.06 | 17.09 | 16.65 | 16.84 | 130,005 | -0.52(-2.99%) |
Apr 05, 2022 | 17.91 | 18.05 | 17.28 | 17.36 | 69,402 | -0.15(-0.86%) |
Apr 04, 2022 | 16.94 | 17.65 | 16.94 | 17.50 | 81,756 | +0.72(+4.28%) |
Apr 01, 2022 | 16.94 | 16.94 | 16.59 | 16.79 | 27,128 | +0.06(+0.36%) |
Mar 31, 2022 | 16.95 | 17.08 | 16.73 | 16.73 | 31,197 | -0.14(-0.83%) |
Mar 30, 2022 | 17.00 | 17.27 | 16.85 | 16.87 | 91,319 | -0.01(-0.06%) |
Mar 29, 2022 | 16.60 | 16.96 | 16.49 | 16.88 | 56,696 | +0.42(+2.55%) |
Mar 28, 2022 | 16.52 | 16.67 | 16.24 | 16.46 | 45,192 | -0.20(-1.20%) |
Mar 25, 2022 | 17.09 | 17.09 | 16.41 | 16.66 | 33,464 | -0.26(-1.53%) |
Mar 24, 2022 | 16.80 | 16.95 | 16.53 | 16.92 | 41,843 | +0.21(+1.25%) |
Mar 23, 2022 | 16.82 | 17.17 | 16.65 | 16.71 | 111,358 | -0.25(-1.46%) |
Mar 22, 2022 | 16.64 | 17.07 | 16.64 | 16.95 | 58,202 | +0.42(+2.52%) |
Mar 21, 2022 | 16.94 | 16.94 | 16.32 | 16.54 | 43,108 | -0.31(-1.84%) |
Mar 18, 2022 | 16.64 | 16.97 | 16.56 | 16.85 | 81,214 | -0.04(-0.21%) |
Mar 17, 2022 | 16.45 | 16.93 | 16.27 | 16.88 | 54,353 | +0.28(+1.66%) |
Mar 16, 2022 | 16.13 | 16.61 | 15.99 | 16.61 | 63,003 | +0.74(+4.65%) |
Mar 15, 2022 | 15.85 | 15.88 | 15.41 | 15.87 | 45,210 | -0.12(-0.75%) |
Mar 14, 2022 | 16.72 | 16.72 | 15.92 | 15.99 | 124,438 | -0.80(-4.75%) |
Mar 11, 2022 | 17.40 | 17.47 | 16.78 | 16.79 | 55,574 | +0.03(+0.17%) |
Mar 10, 2022 | 16.51 | 16.38 | 16.76 | 56,678 | -0.08(-0.47%) | |
Mar 09, 2022 | 16.79 | 17.01 | 16.35 | 16.84 | 63,806 | +0.38(+2.30%) |
Mar 08, 2022 | 15.62 | 16.69 | 15.47 | 16.46 | 152,611 | +1.54(+10.30%) |
Mar 07, 2022 | 15.13 | 15.18 | 14.74 | 14.92 | 62,390 | +0.35(+2.40%) |
Mar 04, 2022 | 14.92 | 14.96 | 14.43 | 14.57 | 34,727 | -0.47(-3.16%) |
Mar 03, 2022 | 15.70 | 15.73 | 14.97 | 15.05 | 35,279 | -0.82(-5.18%) |
Mar 02, 2022 | 15.97 | 15.99 | 15.59 | 15.87 | 66,460 | +0.36(+2.32%) |
Mar 01, 2022 | 15.96 | 15.96 | 15.17 | 15.51 | 56,944 | -0.43(-2.69%) |
Feb 28, 2022 | 15.37 | 16.18 | 15.37 | 15.94 | 183,694 | +1.34(+9.16%) |
Feb 25, 2022 | 14.23 | 14.60 | 14.17 | 14.60 | 53,709 | +0.60(+4.28%) |
Feb 24, 2022 | 12.77 | 14.00 | 12.49 | 14.00 | 89,144 | +0.59(+4.38%) |
Feb 23, 2022 | 13.90 | 13.90 | 13.41 | 13.41 | 26,342 | -0.07(-0.52%) |
Feb 22, 2022 | 13.73 | 13.85 | 13.37 | 13.48 | 65,761 | -0.63(-4.47%) |
Feb 18, 2022 | 14.11 | 0 | -0.45(-3.07%) | |||
Feb 17, 2022 | 14.98 | 14.98 | 14.50 | 14.56 | 34,964 | -0.48(-3.18%) |
Feb 16, 2022 | 15.04 | 15.12 | 14.79 | 15.04 | 46,082 | -0.15(-0.99%) |
Feb 15, 2022 | 14.58 | 15.19 | 14.57 | 15.19 | 77,869 | +1.06(+7.49%) |
Feb 14, 2022 | 14.19 | 14.49 | 14.06 | 14.13 | 46,812 | -0.36(-2.48%) |
Feb 11, 2022 | 14.90 | 15.02 | 14.31 | 14.49 | 22,409 | -0.06(-0.41%) |
Feb 10, 2022 | 14.56 | 15.10 | 14.39 | 14.55 | 66,691 | -0.60(-3.95%) |
Feb 09, 2022 | 14.96 | 15.15 | 14.83 | 15.15 | 92,707 | +0.86(+6.00%) |
Feb 08, 2022 | 14.17 | 14.32 | 13.99 | 14.29 | 27,512 | -0.04(-0.28%) |
Feb 07, 2022 | 14.27 | 14.61 | 14.27 | 14.33 | 26,573 | -0.16(-1.10%) |
Feb 04, 2022 | 14.12 | 14.57 | 14.12 | 14.49 | 26,537 | +0.18(+1.26%) |
Feb 03, 2022 | 14.53 | 14.21 | 14.31 | 27,826 | -0.54(-3.63%) | |
Feb 02, 2022 | 15.23 | 15.23 | 14.79 | 14.85 | 47,007 | +0.06(+0.40%) |