Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.34 | 14.34 | 13.75 | 13.83 | 5,688 | -0.13(-0.91%) |
Apr 28, 2022 | 13.90 | 14.11 | 13.85 | 13.96 | 12,773 | -0.31(-2.17%) |
Apr 26, 2022 | 14.27 | 746 | +0.01(+0.06%) | |||
Apr 25, 2022 | 14.28 | 14.28 | 14.26 | 14.26 | 1,349 | -0.17(-1.20%) |
Apr 22, 2022 | 14.25 | 14.43 | 14.25 | 14.43 | 433 | +0.01(+0.06%) |
Apr 21, 2022 | 14.45 | 14.57 | 14.31 | 14.42 | 3,271 | -0.13(-0.88%) |
Apr 20, 2022 | 14.38 | 14.57 | 14.30 | 14.55 | 19,108 | +0.30(+2.11%) |
Apr 19, 2022 | 14.39 | 14.39 | 14.25 | 14.25 | 2,326 | -0.05(-0.32%) |
Apr 18, 2022 | 14.28 | 14.45 | 14.28 | 14.30 | 30,945 | -0.02(-0.13%) |
Apr 14, 2022 | 14.22 | 14.37 | 14.12 | 14.31 | 15,736 | +0.05(+0.32%) |
Apr 13, 2022 | 14.22 | 14.28 | 14.22 | 14.27 | 1,206 | -0.15(-1.07%) |
Apr 11, 2022 | 14.42 | 602 | +0.00(+0.00%) | |||
Apr 08, 2022 | 14.41 | 14.43 | 14.38 | 14.42 | 2,612 | +0.00(+0.00%) |
Apr 07, 2022 | 14.46 | 14.47 | 14.42 | 14.42 | 9,941 | -0.04(-0.25%) |
Apr 06, 2022 | 14.37 | 14.55 | 14.35 | 14.46 | 4,198 | -0.02(-0.13%) |
Apr 05, 2022 | 14.75 | 14.82 | 14.39 | 14.48 | 34,356 | -0.42(-2.81%) |
Apr 04, 2022 | 14.98 | 14.98 | 14.90 | 14.90 | 3,627 | -0.08(-0.55%) |
Apr 01, 2022 | 15.02 | 15.06 | 14.92 | 14.98 | 3,877 | -0.08(-0.54%) |
Mar 31, 2022 | 14.89 | 15.07 | 14.89 | 15.06 | 16,866 | +0.08(+0.55%) |
Mar 30, 2022 | 15.02 | 15.03 | 14.98 | 14.98 | 2,177 | -0.01(-0.06%) |
Mar 29, 2022 | 15.07 | 15.14 | 14.99 | 14.99 | 1,638 | -0.08(-0.54%) |
Mar 28, 2022 | 14.94 | 15.07 | 14.77 | 15.07 | 3,919 | +0.13(+0.85%) |
Mar 25, 2022 | 14.92 | 15.08 | 14.92 | 14.94 | 2,889 | +0.00(+0.00%) |
Mar 24, 2022 | 14.87 | 15.04 | 14.87 | 14.94 | 1,850 | +0.05(+0.31%) |
Mar 23, 2022 | 14.82 | 14.92 | 14.82 | 14.90 | 4,319 | -0.08(-0.55%) |
Mar 22, 2022 | 15.08 | 15.08 | 14.98 | 14.98 | 4,700 | -0.19(-1.26%) |
Mar 21, 2022 | 15.07 | 15.25 | 15.02 | 15.17 | 3,862 | -0.08(-0.54%) |
Mar 18, 2022 | 15.02 | 15.25 | 15.02 | 15.25 | 10,794 | +0.26(+1.70%) |
Mar 17, 2022 | 14.98 | 15.06 | 14.90 | 15.00 | 2,464 | -0.04(-0.24%) |
Mar 16, 2022 | 14.98 | 15.11 | 14.86 | 15.03 | 12,647 | +0.10(+0.67%) |
Mar 15, 2022 | 14.85 | 14.99 | 14.85 | 14.93 | 2,215 | +0.00(+0.00%) |
Mar 14, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 953 | -0.12(-0.79%) |
Mar 10, 2022 | 15.05 | 709 | +0.03(+0.18%) | |||
Mar 09, 2022 | 14.71 | 15.15 | 14.71 | 15.02 | 2,647 | +0.32(+2.17%) |
Mar 08, 2022 | 14.71 | 14.91 | 14.71 | 14.71 | 4,754 | +0.05(+0.37%) |
Mar 07, 2022 | 14.91 | 15.02 | 14.62 | 14.65 | 21,683 | -0.31(-2.07%) |
Mar 04, 2022 | 14.81 | 14.96 | 14.81 | 14.96 | 13,867 | -0.05(-0.36%) |
Mar 03, 2022 | 15.24 | 15.24 | 14.98 | 15.02 | 2,189 | -0.01(-0.06%) |
Mar 02, 2022 | 14.90 | 15.12 | 14.90 | 15.02 | 1,993 | +0.08(+0.55%) |
Mar 01, 2022 | 14.98 | 14.99 | 14.94 | 14.94 | 6,948 | -0.02(-0.12%) |
Feb 28, 2022 | 14.98 | 14.98 | 14.96 | 14.96 | 5,486 | -0.02(-0.12%) |
Feb 25, 2022 | 14.98 | 15.02 | 14.94 | 14.98 | 13,165 | +0.16(+1.11%) |
Feb 24, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 1,213 | -0.13(-0.85%) |
Feb 23, 2022 | 15.26 | 15.30 | 14.94 | 14.94 | 16,387 | -0.26(-1.74%) |
Feb 22, 2022 | 15.15 | 15.33 | 15.15 | 15.21 | 6,464 | -0.05(-0.30%) |
Feb 18, 2022 | 15.25 | 0 | -0.09(-0.59%) | |||
Feb 16, 2022 | 15.34 | 1,080 | -0.13(-0.82%) | |||
Feb 15, 2022 | 15.31 | 15.47 | 15.22 | 15.47 | 10,545 | +0.15(+1.01%) |
Feb 14, 2022 | 15.21 | 15.32 | 15.21 | 15.32 | 1,003 | -0.03(-0.18%) |
Feb 11, 2022 | 15.14 | 15.34 | 15.14 | 15.34 | 1,706 | -0.01(-0.06%) |
Feb 10, 2022 | 15.18 | 15.35 | 15.04 | 15.35 | 12,956 | +0.23(+1.49%) |
Feb 09, 2022 | 15.08 | 15.13 | 15.08 | 15.13 | 1,594 | +0.05(+0.30%) |
Feb 08, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 1,715 | +0.05(+0.30%) |
Feb 07, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 723 | -0.09(-0.60%) |
Feb 03, 2022 | 15.13 | 366 | -0.05(-0.30%) | |||
Feb 02, 2022 | 15.02 | 15.17 | 15.02 | 15.17 | 788 | +0.05(+0.30%) |