Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.01 | 15.22 | 14.91 | 14.98 | 96,639 | -0.10(-0.66%) |
Apr 28, 2022 | 15.31 | 15.38 | 15.01 | 15.08 | 63,714 | -0.13(-0.83%) |
Apr 27, 2022 | 15.12 | 15.34 | 15.01 | 15.20 | 57,609 | +0.04(+0.24%) |
Apr 26, 2022 | 15.52 | 15.73 | 15.12 | 15.17 | 68,465 | -0.50(-3.18%) |
Apr 25, 2022 | 15.15 | 15.71 | 15.04 | 15.67 | 91,331 | +0.34(+2.24%) |
Apr 22, 2022 | 15.48 | 15.69 | 15.25 | 15.32 | 61,185 | -0.33(-2.14%) |
Apr 21, 2022 | 15.84 | 15.96 | 15.36 | 15.66 | 68,309 | +0.00(+0.00%) |
Apr 20, 2022 | 15.58 | 15.74 | 15.47 | 15.66 | 81,658 | +0.10(+0.64%) |
Apr 19, 2022 | 15.38 | 15.95 | 15.38 | 15.56 | 80,578 | +0.17(+1.12%) |
Apr 18, 2022 | 15.79 | 15.79 | 15.10 | 15.39 | 129,399 | -0.41(-2.58%) |
Apr 14, 2022 | 15.51 | 15.86 | 15.51 | 15.79 | 90,758 | +0.29(+1.87%) |
Apr 13, 2022 | 15.56 | 15.88 | 15.45 | 15.50 | 82,914 | -0.01(-0.06%) |
Apr 12, 2022 | 15.48 | 16.03 | 15.34 | 15.51 | 114,254 | +0.11(+0.70%) |
Apr 11, 2022 | 15.37 | 15.88 | 15.19 | 15.40 | 93,867 | -0.01(-0.06%) |
Apr 08, 2022 | 15.27 | 15.62 | 15.19 | 15.41 | 75,338 | +0.22(+1.43%) |
Apr 07, 2022 | 15.08 | 15.29 | 14.92 | 15.20 | 71,387 | +0.05(+0.36%) |
Apr 06, 2022 | 15.05 | 15.32 | 14.70 | 15.14 | 131,852 | -0.16(-1.06%) |
Apr 05, 2022 | 15.84 | 15.91 | 15.22 | 15.30 | 77,420 | -0.46(-2.93%) |
Apr 04, 2022 | 15.45 | 16.08 | 15.20 | 15.77 | 173,787 | +0.43(+2.83%) |
Apr 01, 2022 | 15.04 | 15.37 | 14.82 | 15.33 | 127,755 | +0.35(+2.35%) |
Mar 31, 2022 | 15.20 | 15.26 | 14.70 | 14.98 | 176,710 | -0.06(-0.42%) |
Mar 30, 2022 | 15.73 | 15.73 | 14.95 | 15.04 | 134,722 | -0.76(-4.81%) |
Mar 29, 2022 | 15.20 | 16.04 | 15.20 | 15.80 | 187,942 | +0.79(+5.24%) |
Mar 28, 2022 | 15.25 | 15.25 | 14.74 | 15.01 | 137,622 | -0.14(-0.95%) |
Mar 25, 2022 | 15.87 | 15.87 | 15.12 | 15.16 | 125,257 | -0.64(-4.06%) |
Mar 24, 2022 | 16.05 | 16.05 | 15.59 | 15.80 | 83,503 | -0.21(-1.30%) |
Mar 23, 2022 | 16.26 | 16.57 | 15.96 | 16.01 | 107,633 | -0.47(-2.85%) |
Mar 22, 2022 | 16.82 | 16.92 | 16.26 | 16.48 | 335,789 | -0.65(-3.80%) |
Mar 21, 2022 | 17.46 | 17.56 | 16.81 | 17.13 | 273,943 | +0.01(+0.05%) |
Mar 18, 2022 | 17.01 | 17.16 | 16.59 | 17.12 | 215,796 | +0.41(+2.46%) |
Mar 17, 2022 | 16.29 | 16.80 | 16.26 | 16.71 | 134,947 | +0.23(+1.42%) |
Mar 16, 2022 | 16.29 | 16.51 | 15.96 | 16.48 | 97,106 | +0.34(+2.13%) |
Mar 15, 2022 | 16.72 | 16.76 | 15.83 | 16.13 | 156,416 | -0.63(-3.75%) |
Mar 14, 2022 | 15.91 | 17.03 | 15.78 | 16.76 | 211,746 | +0.98(+6.21%) |
Mar 11, 2022 | 15.43 | 16.50 | 15.42 | 15.78 | 260,504 | +1.09(+7.42%) |
Mar 10, 2022 | 14.65 | 14.83 | 14.25 | 14.69 | 95,667 | -0.16(-1.07%) |
Mar 09, 2022 | 14.87 | 15.20 | 14.79 | 14.85 | 63,645 | +0.09(+0.62%) |
Mar 08, 2022 | 14.42 | 15.04 | 14.26 | 14.76 | 171,574 | +0.39(+2.74%) |
Mar 07, 2022 | 14.90 | 14.97 | 14.25 | 14.37 | 106,290 | -0.54(-3.60%) |
Mar 04, 2022 | 14.88 | 15.01 | 14.58 | 14.90 | 63,081 | -0.09(-0.61%) |
Mar 03, 2022 | 15.15 | 15.25 | 14.89 | 14.99 | 89,129 | -0.16(-1.05%) |
Mar 02, 2022 | 14.41 | 15.23 | 14.41 | 15.15 | 86,723 | +0.75(+5.18%) |
Mar 01, 2022 | 14.71 | 14.75 | 14.24 | 14.41 | 70,087 | -0.30(-2.05%) |
Feb 28, 2022 | 14.25 | 14.72 | 14.19 | 14.71 | 94,709 | +0.26(+1.80%) |
Feb 25, 2022 | 14.08 | 14.49 | 14.17 | 14.45 | 100,448 | +0.41(+2.93%) |
Feb 24, 2022 | 13.49 | 14.05 | 13.35 | 14.04 | 90,644 | +0.39(+2.89%) |
Feb 23, 2022 | 13.72 | 14.01 | 13.52 | 13.64 | 146,429 | -0.02(-0.12%) |
Feb 22, 2022 | 13.55 | 13.76 | 13.33 | 13.66 | 100,247 | +0.01(+0.06%) |
Feb 18, 2022 | 13.65 | 0 | -0.07(-0.49%) | |||
Feb 17, 2022 | 13.83 | 14.06 | 13.60 | 13.72 | 64,666 | -0.25(-1.80%) |
Feb 16, 2022 | 13.91 | 14.12 | 13.68 | 13.97 | 72,455 | -0.08(-0.60%) |
Feb 15, 2022 | 14.00 | 14.21 | 13.78 | 14.06 | 77,388 | +0.18(+1.33%) |
Feb 14, 2022 | 14.29 | 14.37 | 13.83 | 13.87 | 68,192 | -0.46(-3.22%) |
Feb 11, 2022 | 14.32 | 14.79 | 14.20 | 14.33 | 56,163 | -0.04(-0.29%) |
Feb 10, 2022 | 14.54 | 14.67 | 14.00 | 14.37 | 135,808 | -0.33(-2.22%) |
Feb 09, 2022 | 14.80 | 15.08 | 14.39 | 14.70 | 98,677 | -0.11(-0.73%) |
Feb 08, 2022 | 14.93 | 14.93 | 14.28 | 14.81 | 86,427 | +0.61(+4.27%) |
Feb 07, 2022 | 14.82 | 14.82 | 14.13 | 14.20 | 166,689 | -0.53(-3.61%) |
Feb 04, 2022 | 15.32 | 15.57 | 14.69 | 14.73 | 215,136 | -0.53(-3.49%) |
Feb 03, 2022 | 14.72 | 15.37 | 15.27 | 111,013 | +0.50(+3.38%) | |
Feb 02, 2022 | 14.94 | 15.00 | 14.43 | 14.77 | 151,490 | -0.12(-0.78%) |