Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.23 | 14.48 | 13.84 | 13.88 | 156,101 | -0.37(-2.60%) |
Apr 28, 2022 | 14.05 | 14.43 | 13.96 | 14.25 | 226,012 | +0.41(+2.96%) |
Apr 27, 2022 | 14.18 | 14.41 | 13.67 | 13.84 | 183,612 | -0.37(-2.60%) |
Apr 26, 2022 | 14.54 | 14.60 | 14.12 | 14.21 | 171,507 | -0.46(-3.14%) |
Apr 25, 2022 | 14.50 | 14.89 | 14.47 | 14.67 | 206,990 | -0.06(-0.41%) |
Apr 22, 2022 | 14.86 | 15.72 | 14.58 | 14.73 | 245,284 | -0.19(-1.27%) |
Apr 21, 2022 | 15.45 | 15.69 | 14.70 | 14.92 | 144,467 | -0.33(-2.16%) |
Apr 20, 2022 | 15.61 | 15.61 | 15.03 | 15.25 | 149,925 | -0.28(-1.80%) |
Apr 19, 2022 | 14.96 | 15.57 | 14.78 | 15.53 | 164,933 | +0.45(+2.98%) |
Apr 18, 2022 | 15.62 | 15.86 | 14.93 | 15.08 | 216,173 | +0.00(+0.00%) |
Apr 14, 2022 | 15.72 | 15.72 | 14.76 | 15.08 | 281,047 | -0.62(-3.95%) |
Apr 13, 2022 | 15.84 | 16.12 | 15.65 | 15.70 | 154,881 | -0.09(-0.57%) |
Apr 12, 2022 | 15.91 | 16.16 | 15.67 | 15.79 | 242,127 | +0.08(+0.51%) |
Apr 11, 2022 | 15.97 | 16.03 | 15.65 | 15.71 | 148,542 | -0.40(-2.48%) |
Apr 08, 2022 | 16.06 | 16.32 | 15.67 | 16.11 | 111,259 | +0.04(+0.25%) |
Apr 07, 2022 | 15.63 | 16.16 | 15.54 | 16.07 | 172,776 | +0.27(+1.71%) |
Apr 06, 2022 | 15.94 | 16.15 | 15.33 | 15.80 | 103,865 | -0.38(-2.35%) |
Apr 05, 2022 | 16.75 | 16.82 | 16.07 | 16.18 | 419,008 | -0.55(-3.29%) |
Apr 04, 2022 | 16.70 | 17.59 | 16.66 | 16.73 | 310,318 | +0.17(+1.03%) |
Apr 01, 2022 | 16.27 | 16.63 | 16.07 | 16.56 | 233,570 | +0.38(+2.35%) |
Mar 31, 2022 | 16.39 | 16.69 | 16.01 | 16.18 | 211,632 | -0.18(-1.10%) |
Mar 30, 2022 | 15.26 | 17.11 | 15.08 | 16.36 | 522,992 | +0.87(+5.62%) |
Mar 29, 2022 | 14.92 | 15.53 | 14.85 | 15.49 | 148,013 | +0.67(+4.52%) |
Mar 28, 2022 | 14.41 | 14.96 | 14.30 | 14.82 | 123,607 | +0.24(+1.65%) |
Mar 25, 2022 | 15.26 | 15.26 | 14.41 | 14.58 | 82,409 | -0.64(-4.20%) |
Mar 24, 2022 | 15.11 | 15.45 | 14.85 | 15.22 | 122,324 | +0.20(+1.33%) |
Mar 23, 2022 | 15.12 | 15.47 | 14.64 | 15.02 | 141,922 | -0.09(-0.60%) |
Mar 22, 2022 | 15.37 | 15.78 | 15.07 | 15.11 | 177,948 | -0.30(-1.95%) |
Mar 21, 2022 | 15.11 | 15.45 | 14.78 | 15.41 | 215,713 | +0.18(+1.18%) |
Mar 18, 2022 | 14.48 | 15.42 | 14.40 | 15.23 | 241,564 | +0.58(+3.96%) |
Mar 17, 2022 | 14.15 | 15.03 | 13.97 | 14.65 | 196,766 | +0.26(+1.81%) |
Mar 16, 2022 | 13.58 | 14.46 | 13.49 | 14.39 | 260,535 | +1.01(+7.55%) |
Mar 15, 2022 | 12.77 | 13.54 | 12.77 | 13.38 | 196,077 | +0.43(+3.32%) |
Mar 14, 2022 | 12.80 | 13.32 | 12.68 | 12.95 | 274,930 | -0.07(-0.54%) |
Mar 11, 2022 | 13.30 | 13.35 | 12.93 | 13.02 | 213,882 | -0.20(-1.51%) |
Mar 10, 2022 | 13.42 | 13.54 | 13.15 | 13.22 | 203,094 | -0.39(-2.87%) |
Mar 09, 2022 | 13.09 | 13.72 | 12.93 | 13.61 | 333,110 | +0.66(+5.10%) |
Mar 08, 2022 | 11.96 | 13.42 | 11.86 | 12.95 | 278,643 | +0.86(+7.11%) |
Mar 07, 2022 | 12.99 | 12.99 | 11.76 | 12.09 | 404,838 | -0.83(-6.42%) |
Mar 04, 2022 | 13.18 | 13.41 | 12.80 | 12.92 | 260,940 | -0.32(-2.42%) |
Mar 03, 2022 | 14.51 | 14.51 | 13.09 | 13.24 | 242,127 | -1.23(-8.50%) |
Mar 02, 2022 | 14.28 | 14.48 | 13.78 | 14.47 | 236,334 | +0.37(+2.62%) |
Mar 01, 2022 | 14.75 | 15.17 | 13.98 | 14.10 | 249,396 | -0.78(-5.24%) |
Feb 28, 2022 | 14.03 | 14.91 | 13.86 | 14.88 | 303,099 | +0.90(+6.44%) |
Feb 25, 2022 | 14.46 | 14.11 | 13.74 | 13.98 | 758,711 | +0.06(+0.43%) |
Feb 24, 2022 | 13.50 | 14.11 | 13.12 | 13.92 | 631,089 | -0.04(-0.29%) |
Feb 23, 2022 | 14.92 | 14.95 | 13.54 | 13.96 | 467,844 | -0.98(-6.56%) |
Feb 22, 2022 | 16.19 | 16.54 | 14.94 | 14.94 | 349,576 | -1.74(-10.43%) |
Feb 18, 2022 | 16.68 | 0 | +0.68(+4.22%) | |||
Feb 17, 2022 | 15.21 | 16.37 | 15.21 | 16.00 | 468,332 | +0.82(+5.43%) |
Feb 16, 2022 | 16.54 | 16.54 | 14.95 | 15.18 | 672,225 | -1.67(-9.91%) |
Feb 15, 2022 | 16.92 | 17.46 | 16.75 | 16.85 | 351,241 | +0.40(+2.43%) |
Feb 14, 2022 | 15.43 | 16.74 | 15.36 | 16.45 | 218,029 | +0.76(+4.84%) |
Feb 11, 2022 | 15.42 | 16.19 | 15.38 | 15.69 | 290,106 | +0.27(+1.75%) |
Feb 10, 2022 | 15.10 | 15.84 | 14.99 | 15.42 | 264,347 | -0.03(-0.19%) |
Feb 09, 2022 | 16.10 | 16.10 | 14.93 | 15.45 | 598,318 | -0.98(-5.96%) |
Feb 08, 2022 | 16.12 | 16.66 | 15.71 | 16.43 | 293,427 | +0.06(+0.37%) |
Feb 07, 2022 | 16.83 | 17.36 | 16.25 | 16.37 | 428,420 | -0.51(-3.02%) |
Feb 04, 2022 | 15.87 | 16.96 | 15.51 | 16.88 | 359,963 | +1.08(+6.84%) |
Feb 03, 2022 | 15.93 | 16.32 | 15.80 | 303,920 | -0.65(-3.95%) | |
Feb 02, 2022 | 16.32 | 16.75 | 15.74 | 16.45 | 436,765 | -0.03(-0.18%) |