Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.81 | 14.82 | 14.58 | 14.60 | 67,055 | -0.18(-1.22%) |
Apr 28, 2022 | 14.59 | 14.85 | 14.55 | 14.78 | 73,229 | +0.25(+1.75%) |
Apr 27, 2022 | 14.62 | 14.71 | 14.49 | 14.53 | 70,163 | +0.00(+0.00%) |
Apr 26, 2022 | 14.79 | 14.81 | 14.50 | 14.53 | 75,282 | -0.26(-1.77%) |
Apr 25, 2022 | 14.83 | 14.83 | 14.63 | 14.79 | 58,869 | -0.04(-0.28%) |
Apr 22, 2022 | 14.96 | 14.96 | 14.75 | 14.83 | 64,012 | -0.13(-0.87%) |
Apr 21, 2022 | 15.16 | 15.16 | 14.92 | 14.96 | 50,253 | -0.13(-0.87%) |
Apr 20, 2022 | 15.00 | 15.10 | 14.96 | 15.09 | 74,687 | +0.17(+1.15%) |
Apr 19, 2022 | 14.81 | 14.97 | 14.79 | 14.92 | 75,241 | +0.11(+0.72%) |
Apr 18, 2022 | 14.91 | 14.95 | 14.79 | 14.81 | 33,916 | -0.07(-0.44%) |
Apr 14, 2022 | 15.09 | 15.09 | 14.88 | 14.88 | 42,939 | -0.16(-1.03%) |
Apr 13, 2022 | 15.04 | 15.11 | 14.95 | 15.03 | 58,841 | +0.01(+0.05%) |
Apr 12, 2022 | 15.08 | 15.18 | 14.92 | 15.03 | 72,034 | +0.01(+0.05%) |
Apr 11, 2022 | 15.16 | 15.18 | 15.02 | 15.02 | 68,756 | -0.21(-1.40%) |
Apr 08, 2022 | 15.36 | 15.37 | 15.23 | 15.23 | 43,265 | -0.13(-0.83%) |
Apr 07, 2022 | 15.37 | 15.53 | 15.36 | 15.36 | 45,225 | -0.06(-0.37%) |
Apr 06, 2022 | 15.68 | 15.69 | 15.38 | 15.42 | 81,928 | -0.36(-2.27%) |
Apr 05, 2022 | 15.94 | 15.95 | 15.76 | 15.77 | 51,982 | -0.17(-1.07%) |
Apr 04, 2022 | 15.83 | 15.96 | 15.81 | 15.94 | 49,644 | +0.18(+1.13%) |
Apr 01, 2022 | 15.73 | 15.82 | 15.68 | 15.77 | 60,534 | +0.03(+0.21%) |
Mar 31, 2022 | 15.55 | 15.77 | 15.49 | 15.73 | 139,467 | +0.26(+1.68%) |
Mar 30, 2022 | 15.38 | 15.54 | 15.37 | 15.47 | 89,093 | +0.15(+0.96%) |
Mar 29, 2022 | 15.15 | 15.33 | 15.09 | 15.33 | 85,361 | +0.28(+1.89%) |
Mar 28, 2022 | 14.98 | 15.07 | 14.94 | 15.04 | 85,933 | +0.10(+0.65%) |
Mar 25, 2022 | 15.18 | 15.18 | 14.92 | 14.94 | 81,159 | -0.19(-1.24%) |
Mar 24, 2022 | 15.11 | 15.15 | 15.05 | 15.13 | 37,548 | +0.02(+0.16%) |
Mar 23, 2022 | 15.07 | 15.17 | 15.01 | 15.11 | 86,357 | +0.04(+0.27%) |
Mar 22, 2022 | 15.02 | 15.11 | 14.98 | 15.07 | 84,298 | +0.01(+0.05%) |
Mar 21, 2022 | 15.09 | 15.15 | 15.01 | 15.06 | 69,720 | -0.05(-0.32%) |
Mar 18, 2022 | 15.10 | 15.19 | 15.06 | 15.11 | 44,376 | +0.07(+0.49%) |
Mar 17, 2022 | 14.90 | 15.11 | 14.90 | 15.03 | 98,812 | +0.15(+0.98%) |
Mar 16, 2022 | 14.72 | 14.89 | 14.70 | 14.89 | 91,531 | +0.30(+2.06%) |
Mar 15, 2022 | 14.38 | 14.59 | 14.38 | 14.59 | 85,784 | +0.25(+1.76%) |
Mar 14, 2022 | 14.84 | 14.91 | 14.28 | 14.33 | 187,745 | -0.61(-4.08%) |
Mar 11, 2022 | 14.99 | 15.02 | 14.94 | 14.94 | 58,472 | -0.04(-0.27%) |
Mar 10, 2022 | 15.07 | 15.07 | 14.87 | 14.98 | 52,110 | -0.09(-0.63%) |
Mar 09, 2022 | 14.93 | 15.08 | 14.93 | 15.08 | 59,140 | +0.28(+1.91%) |
Mar 08, 2022 | 14.81 | 14.90 | 14.64 | 14.80 | 111,668 | +0.07(+0.49%) |
Mar 07, 2022 | 15.07 | 15.07 | 14.68 | 14.72 | 71,688 | -0.31(-2.04%) |
Mar 04, 2022 | 15.17 | 15.18 | 15.02 | 15.03 | 54,116 | -0.16(-1.06%) |
Mar 03, 2022 | 15.24 | 15.28 | 15.18 | 15.19 | 37,063 | +0.01(+0.05%) |
Mar 02, 2022 | 15.09 | 15.20 | 15.04 | 15.18 | 69,758 | +0.19(+1.24%) |
Mar 01, 2022 | 15.12 | 15.14 | 14.97 | 15.00 | 46,780 | -0.07(-0.48%) |
Feb 28, 2022 | 15.03 | 15.17 | 14.99 | 15.07 | 103,108 | +0.01(+0.05%) |
Feb 25, 2022 | 14.75 | 15.06 | 14.87 | 15.06 | 61,964 | +0.36(+2.42%) |
Feb 24, 2022 | 14.39 | 14.73 | 14.39 | 14.71 | 107,763 | +0.11(+0.72%) |
Feb 23, 2022 | 14.74 | 14.80 | 14.59 | 14.60 | 65,636 | -0.06(-0.39%) |
Feb 22, 2022 | 14.80 | 14.97 | 14.64 | 14.66 | 144,989 | -0.33(-2.21%) |
Feb 18, 2022 | 14.99 | 0 | -0.07(-0.48%) | |||
Feb 17, 2022 | 15.20 | 15.28 | 15.05 | 15.06 | 71,277 | -0.15(-1.01%) |
Feb 16, 2022 | 15.11 | 15.24 | 15.09 | 15.22 | 61,848 | +0.10(+0.69%) |
Feb 15, 2022 | 15.07 | 15.15 | 14.94 | 15.11 | 106,709 | +0.04(+0.27%) |
Feb 14, 2022 | 15.17 | 15.17 | 14.92 | 15.07 | 138,656 | -0.10(-0.64%) |
Feb 11, 2022 | 15.27 | 15.36 | 15.14 | 15.17 | 144,080 | -0.19(-1.21%) |
Feb 10, 2022 | 15.56 | 15.60 | 15.25 | 15.35 | 129,645 | -0.26(-1.64%) |
Feb 09, 2022 | 15.60 | 15.63 | 15.57 | 15.61 | 51,247 | +0.07(+0.46%) |
Feb 08, 2022 | 15.61 | 15.64 | 15.49 | 15.54 | 74,696 | -0.07(-0.46%) |
Feb 07, 2022 | 15.61 | 15.67 | 15.53 | 15.61 | 54,578 | +0.03(+0.21%) |
Feb 04, 2022 | 15.65 | 15.67 | 15.51 | 15.58 | 64,309 | -0.10(-0.61%) |
Feb 03, 2022 | 15.77 | 15.65 | 15.67 | 76,118 | -0.18(-1.11%) | |
Feb 02, 2022 | 15.91 | 15.95 | 15.79 | 15.85 | 82,052 | -0.08(-0.50%) |