Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.76 | 14.01 | 13.27 | 13.38 | 435,276 | -0.53(-3.81%) |
Apr 28, 2022 | 13.67 | 14.12 | 13.33 | 13.91 | 234,552 | +0.52(+3.88%) |
Apr 27, 2022 | 13.69 | 13.98 | 13.34 | 13.39 | 292,403 | -0.37(-2.69%) |
Apr 26, 2022 | 14.07 | 14.11 | 13.74 | 13.76 | 285,280 | -0.49(-3.44%) |
Apr 25, 2022 | 13.73 | 14.31 | 13.60 | 14.25 | 267,369 | +0.42(+3.04%) |
Apr 22, 2022 | 14.24 | 14.57 | 13.80 | 13.83 | 417,356 | -0.67(-4.62%) |
Apr 21, 2022 | 14.87 | 15.05 | 14.41 | 14.50 | 319,468 | -0.16(-1.09%) |
Apr 20, 2022 | 14.90 | 15.14 | 14.31 | 14.66 | 320,317 | -0.09(-0.61%) |
Apr 19, 2022 | 14.46 | 14.94 | 14.33 | 14.75 | 279,994 | +0.26(+1.79%) |
Apr 18, 2022 | 14.68 | 14.86 | 14.43 | 14.49 | 241,551 | -0.33(-2.23%) |
Apr 14, 2022 | 14.89 | 14.97 | 14.50 | 14.82 | 211,826 | +0.21(+1.44%) |
Apr 13, 2022 | 14.43 | 14.85 | 14.27 | 14.61 | 432,609 | +0.16(+1.11%) |
Apr 12, 2022 | 14.26 | 14.56 | 14.06 | 14.45 | 446,145 | +0.36(+2.56%) |
Apr 11, 2022 | 13.84 | 14.17 | 13.64 | 14.09 | 269,256 | +0.11(+0.79%) |
Apr 08, 2022 | 14.11 | 14.57 | 13.90 | 13.98 | 290,512 | -0.20(-1.41%) |
Apr 07, 2022 | 14.82 | 15.07 | 14.12 | 14.18 | 613,871 | -0.62(-4.19%) |
Apr 06, 2022 | 14.61 | 14.90 | 14.31 | 14.80 | 482,744 | -0.08(-0.54%) |
Apr 05, 2022 | 15.07 | 15.28 | 14.74 | 14.88 | 339,252 | -0.18(-1.20%) |
Apr 04, 2022 | 15.09 | 15.24 | 14.84 | 15.06 | 433,168 | +0.00(+0.00%) |
Apr 01, 2022 | 14.90 | 15.31 | 14.90 | 15.06 | 475,355 | +0.29(+1.96%) |
Mar 31, 2022 | 14.51 | 15.00 | 14.51 | 14.77 | 554,335 | -0.16(-1.07%) |
Mar 30, 2022 | 15.16 | 15.33 | 14.78 | 14.93 | 558,287 | -0.42(-2.74%) |
Mar 29, 2022 | 14.97 | 15.61 | 14.83 | 15.35 | 711,711 | +0.72(+4.92%) |
Mar 28, 2022 | 14.68 | 14.77 | 14.15 | 14.63 | 455,020 | +0.04(+0.27%) |
Mar 25, 2022 | 15.07 | 15.10 | 14.49 | 14.59 | 463,077 | -0.29(-1.95%) |
Mar 24, 2022 | 14.65 | 14.98 | 14.40 | 14.88 | 675,852 | +0.40(+2.76%) |
Mar 23, 2022 | 14.88 | 15.07 | 14.40 | 14.48 | 453,802 | -0.65(-4.30%) |
Mar 22, 2022 | 14.90 | 15.39 | 14.85 | 15.13 | 555,737 | +0.30(+2.02%) |
Mar 21, 2022 | 15.08 | 15.11 | 14.58 | 14.83 | 533,570 | -0.28(-1.85%) |
Mar 18, 2022 | 14.25 | 15.18 | 14.17 | 15.11 | 2,370,827 | +0.68(+4.71%) |
Mar 17, 2022 | 14.12 | 14.57 | 13.79 | 14.43 | 505,890 | +0.15(+1.05%) |
Mar 16, 2022 | 13.77 | 14.33 | 13.64 | 14.28 | 522,580 | +0.73(+5.39%) |
Mar 15, 2022 | 13.06 | 13.62 | 12.91 | 13.55 | 684,107 | +0.55(+4.23%) |
Mar 14, 2022 | 13.51 | 14.01 | 12.93 | 13.00 | 1,155,918 | -0.59(-4.34%) |
Mar 11, 2022 | 14.61 | 14.63 | 13.55 | 13.59 | 1,218,897 | -0.86(-5.95%) |
Mar 10, 2022 | 14.57 | 14.92 | 14.18 | 14.45 | 663,949 | -0.46(-3.09%) |
Mar 09, 2022 | 15.18 | 15.44 | 14.46 | 14.91 | 508,529 | +0.28(+1.91%) |
Mar 08, 2022 | 14.84 | 15.25 | 14.27 | 14.63 | 534,420 | -0.23(-1.55%) |
Mar 07, 2022 | 15.68 | 16.07 | 14.46 | 14.86 | 987,505 | -0.88(-5.59%) |
Mar 04, 2022 | 15.84 | 16.23 | 15.62 | 15.74 | 450,590 | -0.39(-2.42%) |
Mar 03, 2022 | 16.86 | 17.03 | 15.96 | 16.13 | 922,395 | -0.67(-3.99%) |
Mar 02, 2022 | 16.40 | 17.22 | 15.75 | 16.80 | 1,055,404 | +1.40(+9.09%) |
Mar 01, 2022 | 17.27 | 17.38 | 15.20 | 15.40 | 1,062,745 | -1.87(-10.83%) |
Feb 28, 2022 | 17.20 | 17.59 | 16.93 | 17.27 | 653,666 | -0.18(-1.03%) |
Feb 25, 2022 | 17.55 | 17.73 | 17.26 | 17.45 | 669,596 | -0.07(-0.40%) |
Feb 24, 2022 | 16.24 | 17.62 | 16.17 | 17.52 | 384,551 | +0.79(+4.72%) |
Feb 23, 2022 | 17.43 | 17.48 | 16.70 | 16.73 | 240,342 | -0.49(-2.85%) |
Feb 22, 2022 | 16.76 | 17.41 | 16.72 | 17.22 | 403,973 | +0.31(+1.83%) |
Feb 18, 2022 | 16.91 | 0 | -0.55(-3.15%) | |||
Feb 17, 2022 | 17.54 | 17.98 | 17.40 | 17.46 | 390,995 | -0.55(-3.05%) |
Feb 16, 2022 | 18.02 | 18.44 | 17.96 | 18.01 | 424,596 | -0.32(-1.75%) |
Feb 15, 2022 | 18.03 | 18.41 | 17.93 | 18.33 | 450,172 | +0.64(+3.62%) |
Feb 14, 2022 | 17.52 | 18.10 | 17.45 | 17.69 | 496,563 | -0.08(-0.45%) |
Feb 11, 2022 | 17.80 | 18.25 | 17.66 | 17.77 | 212,191 | -0.09(-0.50%) |
Feb 10, 2022 | 17.91 | 18.42 | 17.91 | 17.86 | 288,061 | -0.29(-1.60%) |
Feb 09, 2022 | 17.87 | 18.22 | 17.87 | 18.15 | 324,874 | +0.43(+2.43%) |
Feb 08, 2022 | 17.29 | 17.83 | 17.29 | 17.72 | 229,897 | +0.32(+1.84%) |
Feb 07, 2022 | 17.52 | 17.60 | 17.02 | 17.40 | 230,304 | +0.09(+0.52%) |
Feb 04, 2022 | 16.66 | 17.52 | 16.48 | 17.31 | 344,903 | +0.69(+4.15%) |
Feb 03, 2022 | 17.38 | 16.48 | 16.62 | 741,028 | -1.23(-6.89%) | |
Feb 02, 2022 | 18.46 | 18.67 | 17.44 | 17.85 | 803,105 | -0.82(-4.39%) |