Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.39 | 15.56 | 14.79 | 14.82 | 206,077 | -0.62(-4.00%) |
Apr 28, 2022 | 15.32 | 15.48 | 15.08 | 15.43 | 93,223 | +0.25(+1.67%) |
Apr 27, 2022 | 15.36 | 15.58 | 15.14 | 15.18 | 218,411 | -0.15(-0.95%) |
Apr 26, 2022 | 15.41 | 15.50 | 15.11 | 15.32 | 405,841 | +0.05(+0.35%) |
Apr 25, 2022 | 15.90 | 15.90 | 14.84 | 15.27 | 479,642 | -0.74(-4.62%) |
Apr 22, 2022 | 16.47 | 16.47 | 15.83 | 16.01 | 380,933 | -0.33(-2.05%) |
Apr 21, 2022 | 16.56 | 16.56 | 16.29 | 16.35 | 245,880 | -0.20(-1.22%) |
Apr 20, 2022 | 16.23 | 16.60 | 16.12 | 16.55 | 158,359 | +0.29(+1.79%) |
Apr 19, 2022 | 16.36 | 16.54 | 15.98 | 16.26 | 235,110 | -0.16(-0.97%) |
Apr 18, 2022 | 16.09 | 16.58 | 16.05 | 16.42 | 253,605 | +0.33(+2.02%) |
Apr 14, 2022 | 15.84 | 16.15 | 15.81 | 16.09 | 215,081 | +0.28(+1.78%) |
Apr 13, 2022 | 15.70 | 15.81 | 15.59 | 15.81 | 85,369 | +0.24(+1.53%) |
Apr 12, 2022 | 15.57 | 15.71 | 15.48 | 15.57 | 152,507 | +0.20(+1.32%) |
Apr 11, 2022 | 15.57 | 15.67 | 15.32 | 15.37 | 123,359 | -0.33(-2.08%) |
Apr 08, 2022 | 15.41 | 15.80 | 15.41 | 15.69 | 128,283 | +0.24(+1.54%) |
Apr 07, 2022 | 15.39 | 15.51 | 15.11 | 15.46 | 126,857 | +0.11(+0.75%) |
Apr 06, 2022 | 15.53 | 15.53 | 15.25 | 15.34 | 139,235 | -0.09(-0.57%) |
Apr 05, 2022 | 15.64 | 15.85 | 15.33 | 15.43 | 207,263 | -0.19(-1.24%) |
Apr 04, 2022 | 15.36 | 15.73 | 15.17 | 15.62 | 275,050 | +0.49(+3.26%) |
Apr 01, 2022 | 15.03 | 15.24 | 14.95 | 15.13 | 216,244 | +0.24(+1.60%) |
Mar 31, 2022 | 14.89 | 15.09 | 14.84 | 14.89 | 118,423 | +0.00(+0.00%) |
Mar 30, 2022 | 14.83 | 15.11 | 14.75 | 14.89 | 123,223 | +0.21(+1.44%) |
Mar 29, 2022 | 14.55 | 14.74 | 14.41 | 14.68 | 129,725 | +0.13(+0.91%) |
Mar 28, 2022 | 14.64 | 14.68 | 14.46 | 14.55 | 122,798 | -0.23(-1.55%) |
Mar 25, 2022 | 14.35 | 14.93 | 14.28 | 14.78 | 218,646 | +0.48(+3.32%) |
Mar 24, 2022 | 14.00 | 14.49 | 14.00 | 14.30 | 189,598 | +0.30(+2.14%) |
Mar 23, 2022 | 13.91 | 14.09 | 13.91 | 14.00 | 93,840 | +0.09(+0.63%) |
Mar 22, 2022 | 14.06 | 14.13 | 13.84 | 13.91 | 109,762 | -0.02(-0.13%) |
Mar 21, 2022 | 13.55 | 14.00 | 13.53 | 13.93 | 178,435 | +0.49(+3.67%) |
Mar 18, 2022 | 13.40 | 13.56 | 13.25 | 13.44 | 517,437 | +0.03(+0.20%) |
Mar 17, 2022 | 12.84 | 13.59 | 12.84 | 13.41 | 275,061 | +0.67(+5.25%) |
Mar 16, 2022 | 13.02 | 13.30 | 12.68 | 12.74 | 358,500 | -0.22(-1.70%) |
Mar 15, 2022 | 13.21 | 13.29 | 12.80 | 12.96 | 332,491 | -0.30(-2.26%) |
Mar 14, 2022 | 13.91 | 14.00 | 13.20 | 13.26 | 454,052 | -0.70(-5.04%) |
Mar 11, 2022 | 14.13 | 14.30 | 13.95 | 13.97 | 155,021 | -0.27(-1.92%) |
Mar 10, 2022 | 14.53 | 14.65 | 14.11 | 14.24 | 305,872 | +0.26(+1.83%) |
Mar 09, 2022 | 14.31 | 14.35 | 13.87 | 13.99 | 229,574 | -0.29(-2.04%) |
Mar 08, 2022 | 14.18 | 14.50 | 14.09 | 14.28 | 255,284 | +0.19(+1.38%) |
Mar 07, 2022 | 13.83 | 14.27 | 13.71 | 14.08 | 287,984 | +0.21(+1.52%) |
Mar 04, 2022 | 13.65 | 14.06 | 13.65 | 13.87 | 188,642 | +0.20(+1.48%) |
Mar 03, 2022 | 13.77 | 13.82 | 13.67 | 13.67 | 126,417 | -0.04(-0.26%) |
Mar 02, 2022 | 14.13 | 14.18 | 13.65 | 13.70 | 296,485 | -0.32(-2.26%) |
Mar 01, 2022 | 13.94 | 14.15 | 13.83 | 14.02 | 224,183 | +0.14(+1.02%) |
Feb 28, 2022 | 13.63 | 13.88 | 13.63 | 13.88 | 295,289 | +0.22(+1.61%) |
Feb 25, 2022 | 13.43 | 13.85 | 13.51 | 13.66 | 279,923 | +0.28(+2.11%) |
Feb 24, 2022 | 13.07 | 13.42 | 12.95 | 13.38 | 198,210 | +0.09(+0.66%) |
Feb 23, 2022 | 13.39 | 13.39 | 13.21 | 13.29 | 122,835 | +0.02(+0.13%) |
Feb 22, 2022 | 13.42 | 13.42 | 12.91 | 13.27 | 202,803 | +0.05(+0.40%) |
Feb 18, 2022 | 13.22 | 0 | +0.07(+0.54%) | |||
Feb 17, 2022 | 13.34 | 13.34 | 13.10 | 13.15 | 166,004 | -0.08(-0.60%) |
Feb 16, 2022 | 13.28 | 13.44 | 13.22 | 13.23 | 103,946 | +0.01(+0.07%) |
Feb 15, 2022 | 13.20 | 13.32 | 13.14 | 13.22 | 133,572 | -0.06(-0.46%) |
Feb 14, 2022 | 13.52 | 13.62 | 13.10 | 13.28 | 140,377 | -0.28(-2.08%) |
Feb 11, 2022 | 13.34 | 13.86 | 13.22 | 13.56 | 324,078 | +0.34(+2.60%) |
Feb 10, 2022 | 13.18 | 13.42 | 13.15 | 13.22 | 120,104 | +0.08(+0.60%) |
Feb 09, 2022 | 13.06 | 13.30 | 13.02 | 13.14 | 144,613 | +0.08(+0.61%) |
Feb 08, 2022 | 13.17 | 13.17 | 12.88 | 13.06 | 174,358 | -0.12(-0.94%) |
Feb 07, 2022 | 13.20 | 13.28 | 13.03 | 13.18 | 228,405 | +0.01(+0.07%) |
Feb 04, 2022 | 13.20 | 13.21 | 13.00 | 13.17 | 87,785 | +0.04(+0.27%) |
Feb 03, 2022 | 13.21 | 13.08 | 13.14 | 83,472 | -0.11(-0.80%) | |
Feb 02, 2022 | 13.27 | 13.32 | 13.13 | 13.25 | 92,054 | -0.03(-0.20%) |