Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.57 | 14.63 | 13.94 | 14.08 | 62,588 | -0.51(-3.47%) |
Apr 28, 2022 | 14.74 | 14.84 | 14.45 | 14.58 | 76,849 | -0.15(-1.00%) |
Apr 27, 2022 | 15.09 | 15.33 | 14.44 | 14.73 | 193,584 | -0.36(-2.38%) |
Apr 26, 2022 | 15.57 | 15.68 | 15.00 | 15.09 | 110,666 | -0.62(-3.94%) |
Apr 25, 2022 | 15.38 | 15.71 | 14.92 | 15.71 | 166,285 | +0.15(+0.94%) |
Apr 22, 2022 | 15.53 | 15.65 | 15.43 | 15.56 | 113,107 | +0.02(+0.16%) |
Apr 21, 2022 | 15.33 | 15.68 | 15.21 | 15.54 | 193,399 | +0.29(+1.87%) |
Apr 20, 2022 | 15.16 | 15.89 | 15.13 | 15.25 | 174,998 | +0.09(+0.59%) |
Apr 19, 2022 | 14.90 | 15.23 | 14.90 | 15.16 | 95,806 | +0.21(+1.42%) |
Apr 18, 2022 | 14.49 | 14.95 | 14.31 | 14.95 | 76,254 | +0.42(+2.92%) |
Apr 14, 2022 | 14.60 | 14.73 | 14.49 | 14.53 | 48,391 | -0.15(-1.00%) |
Apr 13, 2022 | 14.71 | 14.71 | 14.50 | 14.67 | 112,936 | -0.07(-0.44%) |
Apr 12, 2022 | 14.80 | 14.86 | 14.62 | 14.74 | 190,820 | -0.02(-0.17%) |
Apr 11, 2022 | 14.66 | 14.79 | 14.57 | 14.76 | 51,679 | -0.06(-0.38%) |
Apr 08, 2022 | 14.95 | 15.00 | 14.69 | 14.82 | 64,563 | -0.02(-0.11%) |
Apr 07, 2022 | 14.71 | 15.03 | 14.64 | 14.84 | 67,017 | +0.24(+1.68%) |
Apr 06, 2022 | 14.55 | 14.84 | 14.51 | 14.59 | 89,435 | +0.06(+0.39%) |
Apr 05, 2022 | 14.52 | 14.91 | 14.40 | 14.53 | 203,777 | -0.12(-0.83%) |
Apr 04, 2022 | 14.63 | 14.67 | 14.49 | 14.66 | 52,414 | +0.07(+0.50%) |
Apr 01, 2022 | 14.02 | 14.66 | 13.89 | 14.58 | 40,577 | +0.61(+4.38%) |
Mar 31, 2022 | 14.63 | 15.08 | 13.16 | 13.97 | 314,195 | -0.60(-4.14%) |
Mar 30, 2022 | 14.54 | 14.67 | 14.34 | 14.58 | 45,830 | +0.21(+1.48%) |
Mar 29, 2022 | 14.36 | 14.37 | 14.17 | 14.36 | 97,195 | +0.07(+0.50%) |
Mar 28, 2022 | 14.17 | 14.37 | 14.17 | 14.29 | 29,444 | +0.04(+0.28%) |
Mar 25, 2022 | 13.98 | 14.32 | 13.89 | 14.25 | 46,002 | +0.15(+1.08%) |
Mar 24, 2022 | 14.09 | 14.21 | 14.00 | 14.10 | 36,942 | +0.03(+0.23%) |
Mar 23, 2022 | 14.17 | 14.17 | 14.01 | 14.07 | 38,383 | -0.30(-2.06%) |
Mar 22, 2022 | 13.81 | 14.36 | 13.81 | 14.36 | 47,784 | +0.44(+3.15%) |
Mar 21, 2022 | 13.34 | 13.93 | 13.33 | 13.92 | 33,237 | +0.47(+3.50%) |
Mar 18, 2022 | 13.78 | 13.85 | 13.34 | 13.45 | 22,116 | -0.42(-2.99%) |
Mar 17, 2022 | 13.73 | 13.96 | 13.73 | 13.87 | 8,960 | +0.22(+1.58%) |
Mar 16, 2022 | 13.77 | 14.01 | 13.65 | 13.65 | 10,071 | -0.12(-0.87%) |
Mar 15, 2022 | 13.93 | 13.93 | 13.75 | 13.77 | 3,625 | -0.21(-1.48%) |
Mar 14, 2022 | 14.00 | 14.00 | 13.70 | 13.98 | 7,388 | +0.26(+1.86%) |
Mar 11, 2022 | 14.01 | 14.01 | 13.72 | 13.72 | 7,105 | -0.28(-2.00%) |
Mar 10, 2022 | 13.45 | 14.00 | 13.32 | 14.00 | 12,090 | +0.43(+3.18%) |
Mar 09, 2022 | 13.21 | 13.73 | 13.21 | 13.57 | 16,452 | +0.26(+1.98%) |
Mar 08, 2022 | 13.50 | 13.73 | 13.15 | 13.31 | 12,440 | -0.36(-2.63%) |
Mar 07, 2022 | 13.25 | 13.88 | 13.25 | 13.67 | 15,734 | +0.24(+1.78%) |
Mar 04, 2022 | 13.69 | 13.69 | 13.25 | 13.43 | 16,408 | -0.14(-1.06%) |
Mar 03, 2022 | 13.83 | 13.90 | 13.57 | 13.57 | 11,373 | -0.26(-1.85%) |
Mar 02, 2022 | 14.00 | 14.01 | 13.69 | 13.83 | 10,126 | -0.14(-1.03%) |
Mar 01, 2022 | 13.82 | 14.16 | 13.69 | 13.97 | 19,540 | +0.27(+1.98%) |
Feb 28, 2022 | 13.94 | 13.94 | 13.70 | 13.70 | 19,403 | -0.10(-0.70%) |
Feb 25, 2022 | 13.90 | 14.04 | 13.59 | 13.80 | 15,379 | -0.06(-0.46%) |
Feb 24, 2022 | 12.91 | 13.86 | 12.91 | 13.86 | 23,112 | +0.17(+1.22%) |
Feb 23, 2022 | 13.13 | 13.85 | 13.13 | 13.69 | 31,763 | +0.65(+4.96%) |
Feb 22, 2022 | 13.23 | 13.37 | 12.97 | 13.05 | 23,963 | -0.29(-2.16%) |
Feb 18, 2022 | 13.33 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 13.29 | 13.55 | 13.18 | 13.33 | 13,590 | -0.05(-0.36%) |
Feb 16, 2022 | 13.49 | 13.74 | 13.29 | 13.37 | 33,675 | -0.18(-1.35%) |
Feb 15, 2022 | 14.17 | 14.33 | 13.35 | 13.56 | 60,655 | -0.67(-4.71%) |
Feb 14, 2022 | 14.21 | 14.31 | 13.96 | 14.23 | 24,363 | +0.06(+0.45%) |
Feb 11, 2022 | 14.21 | 14.21 | 14.01 | 14.16 | 28,321 | +0.06(+0.45%) |
Feb 10, 2022 | 14.09 | 14.24 | 14.07 | 14.10 | 40,759 | -0.02(-0.11%) |
Feb 09, 2022 | 13.92 | 14.30 | 13.92 | 14.12 | 27,319 | +0.04(+0.28%) |
Feb 08, 2022 | 13.13 | 14.12 | 13.13 | 14.08 | 23,795 | +0.78(+5.89%) |
Feb 07, 2022 | 13.57 | 13.95 | 13.22 | 13.29 | 77,044 | -0.76(-5.40%) |
Feb 04, 2022 | 14.04 | 14.20 | 13.58 | 14.05 | 39,062 | -0.11(-0.79%) |
Feb 03, 2022 | 13.93 | 14.16 | 13.83 | 14.16 | 30,809 | +0.12(+0.85%) |
Feb 02, 2022 | 14.03 | 14.12 | 13.86 | 14.04 | 31,732 | +0.14(+0.98%) |
Feb 01, 2022 | 14.08 | 14.19 | 13.84 | 13.91 | 36,749 | -0.19(-1.36%) |
Jan 31, 2022 | 14.35 | 14.09 | 14.10 | 25,008 | -0.15(-1.06%) | |
Jan 28, 2022 | 14.30 | 14.32 | 14.15 | 14.25 | 10,210 | +0.25(+1.77%) |
Jan 27, 2022 | 14.25 | 14.25 | 13.93 | 14.00 | 18,173 | -0.14(-1.02%) |
Jan 26, 2022 | 14.10 | 14.37 | 14.10 | 14.15 | 25,971 | +0.05(+0.34%) |
Jan 25, 2022 | 13.89 | 14.32 | 13.88 | 14.10 | 25,014 | +0.20(+1.44%) |
Jan 24, 2022 | 14.16 | 14.16 | 13.58 | 13.90 | 50,938 | -0.39(-2.74%) |
Jan 21, 2022 | 14.20 | 14.30 | 14.06 | 14.29 | 46,909 | -0.15(-1.05%) |
Jan 20, 2022 | 14.64 | 14.64 | 14.39 | 14.44 | 44,530 | -0.12(-0.82%) |
Jan 19, 2022 | 14.96 | 14.96 | 14.44 | 14.56 | 61,631 | -0.25(-1.67%) |
Jan 18, 2022 | 14.41 | 14.89 | 14.39 | 14.81 | 78,931 | +0.42(+2.94%) |
Jan 14, 2022 | 14.39 | 0 | -0.10(-0.66%) | |||
Jan 13, 2022 | 14.54 | 14.61 | 14.42 | 14.48 | 53,909 | -0.06(-0.38%) |
Jan 12, 2022 | 14.61 | 14.73 | 14.40 | 14.54 | 62,130 | +0.06(+0.44%) |
Jan 11, 2022 | 14.09 | 14.61 | 14.06 | 14.48 | 144,961 | +0.86(+6.33%) |
Jan 10, 2022 | 13.57 | 13.75 | 13.53 | 13.61 | 22,985 | +0.07(+0.53%) |
Jan 07, 2022 | 13.37 | 13.77 | 13.37 | 13.54 | 21,764 | +0.16(+1.19%) |
Jan 06, 2022 | 13.57 | 13.81 | 13.38 | 13.38 | 30,395 | -0.12(-0.89%) |
Jan 05, 2022 | 13.45 | 13.79 | 13.39 | 13.50 | 28,619 | +0.05(+0.36%) |
Jan 04, 2022 | 13.37 | 13.41 | 13.20 | 13.45 | 61,912 | +0.25(+1.87%) |
Jan 03, 2022 | 13.05 | 13.45 | 13.05 | 13.21 | 27,942 | +0.12(+0.91%) |
Dec 31, 2021 | 12.38 | 13.28 | 12.38 | 13.09 | 64,483 | +0.52(+4.13%) |
Dec 30, 2021 | 12.57 | 12.82 | 12.42 | 12.57 | 71,902 | +0.09(+0.70%) |
Dec 29, 2021 | 12.62 | 12.82 | 12.26 | 12.48 | 108,868 | -0.14(-1.11%) |
Dec 28, 2021 | 12.60 | 12.83 | 12.60 | 12.62 | 48,492 | +0.02(+0.19%) |
Dec 27, 2021 | 12.48 | 12.84 | 12.40 | 12.60 | 149,457 | -0.02(-0.19%) |
Dec 23, 2021 | 12.41 | 12.71 | 12.41 | 12.62 | 34,635 | +0.08(+0.62%) |
Dec 22, 2021 | 12.76 | 12.76 | 12.40 | 12.54 | 78,530 | -0.02(-0.12%) |
Dec 21, 2021 | 12.81 | 13.17 | 12.56 | 12.56 | 81,781 | +0.11(+0.88%) |
Dec 20, 2021 | 12.81 | 13.30 | 12.45 | 12.45 | 109,529 | -0.63(-4.83%) |
Dec 17, 2021 | 12.60 | 13.66 | 12.52 | 13.08 | 166,178 | +0.51(+4.10%) |
Dec 16, 2021 | 12.09 | 12.77 | 12.09 | 12.56 | 252,987 | +0.48(+3.94%) |
Dec 15, 2021 | 13.03 | 13.42 | 11.67 | 12.09 | 203,340 | -0.83(-6.46%) |
Dec 14, 2021 | 12.64 | 13.18 | 12.64 | 12.92 | 54,639 | +0.09(+0.73%) |
Dec 13, 2021 | 13.49 | 13.52 | 12.77 | 12.83 | 93,018 | -0.59(-4.42%) |
Dec 10, 2021 | 13.27 | 13.57 | 13.14 | 13.42 | 65,797 | +0.33(+2.50%) |
Dec 09, 2021 | 13.03 | 13.36 | 13.03 | 13.10 | 51,611 | -0.12(-0.89%) |
Dec 08, 2021 | 13.34 | 13.49 | 13.17 | 13.21 | 75,852 | -0.13(-0.99%) |
Dec 07, 2021 | 13.69 | 13.91 | 13.34 | 13.34 | 65,973 | -0.38(-2.78%) |
Dec 06, 2021 | 14.27 | 14.29 | 13.59 | 13.73 | 123,888 | -0.58(-4.09%) |
Dec 03, 2021 | 14.29 | 14.50 | 13.77 | 14.31 | 117,752 | +0.02(+0.16%) |
Dec 02, 2021 | 13.49 | 14.32 | 13.49 | 14.29 | 114,508 | +0.72(+5.29%) |
Dec 01, 2021 | 13.31 | 13.63 | 13.30 | 13.57 | 176,930 | +0.27(+1.99%) |
Nov 30, 2021 | 13.26 | 13.38 | 13.20 | 13.31 | 185,673 | +0.12(+0.95%) |
Nov 29, 2021 | 13.15 | 13.81 | 12.87 | 13.18 | 224,905 | -0.12(-0.94%) |
Nov 26, 2021 | 13.17 | 13.98 | 13.09 | 13.31 | 42,314 | +0.02(+0.12%) |
Nov 24, 2021 | 13.49 | 14.04 | 13.21 | 13.29 | 157,193 | -0.23(-1.73%) |
Nov 23, 2021 | 13.57 | 13.69 | 13.42 | 13.52 | 65,674 | -0.15(-1.08%) |
Nov 22, 2021 | 13.65 | 13.91 | 13.65 | 13.67 | 117,552 | -0.02(-0.11%) |
Nov 19, 2021 | 13.81 | 14.00 | 13.57 | 13.69 | 119,291 | -0.23(-1.68%) |
Nov 18, 2021 | 13.57 | 13.90 | 13.67 | 13.92 | 181,892 | +0.34(+2.47%) |
Nov 17, 2021 | 13.26 | 13.65 | 13.10 | 13.59 | 191,271 | +0.29(+2.17%) |
Nov 16, 2021 | 13.14 | 13.37 | 13.10 | 13.30 | 165,645 | +0.01(+0.06%) |
Nov 15, 2021 | 12.91 | 13.59 | 12.91 | 13.29 | 327,320 | +0.34(+2.65%) |
Nov 12, 2021 | 12.92 | 13.22 | 12.91 | 12.95 | 116,910 | -0.03(-0.24%) |
Nov 11, 2021 | 13.22 | 13.27 | 12.87 | 12.98 | 203,186 | -0.24(-1.83%) |
Nov 10, 2021 | 13.22 | 13.22 | 309,053 | +0.00(+0.00%) | ||
Nov 09, 2021 | 13.26 | 13.31 | 12.78 | 13.22 | 480,109 | +0.00(+0.00%) |
Nov 08, 2021 | 13.27 | 13.38 | 13.21 | 13.22 | 306,839 | -0.07(-0.53%) |
Nov 05, 2021 | 13.22 | 13.82 | 13.14 | 13.29 | 428,616 | +0.03(+0.24%) |
Nov 04, 2021 | 13.13 | 13.49 | 12.89 | 13.26 | 873,929 | +0.00(+0.00%) |