Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.21 | 15.40 | 14.21 | 14.77 | 2,651 | +0.56(+3.94%) |
Apr 28, 2022 | 15.19 | 15.61 | 14.21 | 14.21 | 4,448 | -0.98(-6.45%) |
Apr 27, 2022 | 15.15 | 16.00 | 14.49 | 15.19 | 8,973 | +0.28(+1.88%) |
Apr 26, 2022 | 15.40 | 15.75 | 14.84 | 14.91 | 6,686 | -0.84(-5.33%) |
Apr 25, 2022 | 15.26 | 16.10 | 15.26 | 15.75 | 2,171 | +0.28(+1.81%) |
Apr 22, 2022 | 15.82 | 16.45 | 15.12 | 15.47 | 8,124 | -0.35(-2.21%) |
Apr 21, 2022 | 16.10 | 17.08 | 15.82 | 15.82 | 28,242 | -0.07(-0.44%) |
Apr 20, 2022 | 16.38 | 16.73 | 15.89 | 15.89 | 4,153 | -0.56(-3.40%) |
Apr 19, 2022 | 15.75 | 16.80 | 15.33 | 16.45 | 9,420 | +0.56(+3.52%) |
Apr 18, 2022 | 15.33 | 16.17 | 14.91 | 15.89 | 6,723 | +0.42(+2.71%) |
Apr 14, 2022 | 16.17 | 16.24 | 14.28 | 15.47 | 17,249 | -0.63(-3.91%) |
Apr 13, 2022 | 15.33 | 16.24 | 15.07 | 16.10 | 13,014 | +1.12(+7.48%) |
Apr 12, 2022 | 15.12 | 15.40 | 14.56 | 14.98 | 11,487 | +0.00(+0.00%) |
Apr 11, 2022 | 15.40 | 15.47 | 14.63 | 14.98 | 8,442 | -0.35(-2.28%) |
Apr 08, 2022 | 15.12 | 15.47 | 15.05 | 15.33 | 13,238 | +0.28(+1.86%) |
Apr 07, 2022 | 14.28 | 15.05 | 14.08 | 15.05 | 21,962 | +0.77(+5.39%) |
Apr 06, 2022 | 14.35 | 14.35 | 13.95 | 14.28 | 17,092 | +0.00(+0.00%) |
Apr 05, 2022 | 14.35 | 14.35 | 14.07 | 14.28 | 12,698 | +0.28(+2.00%) |
Apr 04, 2022 | 14.00 | 14.35 | 13.86 | 14.00 | 11,401 | +0.21(+1.52%) |
Apr 01, 2022 | 13.72 | 14.00 | 13.72 | 13.79 | 13,440 | -0.14(-1.01%) |
Mar 31, 2022 | 14.00 | 14.07 | 13.65 | 13.93 | 9,834 | +0.14(+1.02%) |
Mar 30, 2022 | 14.00 | 14.00 | 13.72 | 13.79 | 17,134 | +0.07(+0.51%) |
Mar 29, 2022 | 13.23 | 14.00 | 13.02 | 13.72 | 32,631 | +0.70(+5.38%) |
Mar 28, 2022 | 13.37 | 13.92 | 12.95 | 13.02 | 8,066 | -0.49(-3.63%) |
Mar 25, 2022 | 13.65 | 13.86 | 13.44 | 13.51 | 8,005 | -0.21(-1.53%) |
Mar 24, 2022 | 13.86 | 13.86 | 13.51 | 13.72 | 10,962 | +0.14(+1.03%) |
Mar 23, 2022 | 13.93 | 13.93 | 13.30 | 13.58 | 22,312 | +0.00(+0.00%) |
Mar 22, 2022 | 13.30 | 14.20 | 13.30 | 13.58 | 13,587 | +0.07(+0.52%) |
Mar 21, 2022 | 14.00 | 14.07 | 13.51 | 13.51 | 20,513 | -0.21(-1.53%) |
Mar 18, 2022 | 13.09 | 13.88 | 13.09 | 13.72 | 7,804 | +0.35(+2.62%) |
Mar 17, 2022 | 13.09 | 14.00 | 13.02 | 13.37 | 24,847 | -0.07(-0.52%) |
Mar 16, 2022 | 13.65 | 13.72 | 12.39 | 13.44 | 34,045 | +0.00(+0.00%) |
Mar 15, 2022 | 13.30 | 13.61 | 13.02 | 13.44 | 10,889 | -0.14(-1.03%) |
Mar 14, 2022 | 14.00 | 14.42 | 13.02 | 13.58 | 18,825 | -0.07(-0.51%) |
Mar 11, 2022 | 13.58 | 14.28 | 13.02 | 13.65 | 9,745 | -0.07(-0.51%) |
Mar 10, 2022 | 13.58 | 13.72 | 13.02 | 13.72 | 5,224 | -0.07(-0.51%) |
Mar 09, 2022 | 13.30 | 14.70 | 13.30 | 13.79 | 7,503 | +0.35(+2.60%) |
Mar 08, 2022 | 13.51 | 13.51 | 12.95 | 13.44 | 17,625 | +0.00(+0.00%) |
Mar 07, 2022 | 13.30 | 13.86 | 12.88 | 13.44 | 18,800 | -0.07(-0.52%) |
Mar 04, 2022 | 13.65 | 13.99 | 13.02 | 13.51 | 28,737 | -0.07(-0.52%) |
Mar 03, 2022 | 13.37 | 13.93 | 13.37 | 13.58 | 152,335 | -2.24(-14.16%) |
Mar 02, 2022 | 16.80 | 16.80 | 15.54 | 15.82 | 19,564 | -1.05(-6.22%) |
Mar 01, 2022 | 16.94 | 17.08 | 16.66 | 16.87 | 2,803 | +0.14(+0.84%) |
Feb 28, 2022 | 16.10 | 17.08 | 16.10 | 16.73 | 2,957 | +0.28(+1.70%) |
Feb 25, 2022 | 15.46 | 16.66 | 15.98 | 16.45 | 6,106 | +0.35(+2.17%) |
Feb 24, 2022 | 15.96 | 16.42 | 15.05 | 16.10 | 11,427 | +0.21(+1.32%) |
Feb 23, 2022 | 16.31 | 16.80 | 15.75 | 15.89 | 3,252 | -0.21(-1.30%) |
Feb 22, 2022 | 15.96 | 16.87 | 15.96 | 16.10 | 3,062 | -0.14(-0.86%) |
Feb 18, 2022 | 16.24 | 0 | -0.84(-4.92%) | |||
Feb 17, 2022 | 17.15 | 17.25 | 16.66 | 17.08 | 20,364 | +0.70(+4.27%) |
Feb 16, 2022 | 16.45 | 16.77 | 15.96 | 16.38 | 7,992 | +0.07(+0.43%) |
Feb 15, 2022 | 16.41 | 16.43 | 15.75 | 16.31 | 5,456 | +0.28(+1.75%) |
Feb 14, 2022 | 16.38 | 16.38 | 15.44 | 16.03 | 5,647 | -0.14(-0.87%) |
Feb 11, 2022 | 16.10 | 16.24 | 15.40 | 16.17 | 6,989 | +0.07(+0.43%) |
Feb 10, 2022 | 15.68 | 16.80 | 15.68 | 16.10 | 12,635 | +0.77(+5.02%) |
Feb 09, 2022 | 16.10 | 16.38 | 15.26 | 15.33 | 23,041 | -0.42(-2.67%) |
Feb 08, 2022 | 16.17 | 16.66 | 15.54 | 15.75 | 8,162 | -0.63(-3.85%) |
Feb 07, 2022 | 16.24 | 16.52 | 15.96 | 16.38 | 4,514 | +0.42(+2.63%) |
Feb 04, 2022 | 15.89 | 16.38 | 15.75 | 15.96 | 7,442 | +0.00(+0.00%) |
Feb 03, 2022 | 16.10 | 15.96 | 13,840 | -0.21(-1.30%) | ||
Feb 02, 2022 | 16.59 | 16.66 | 16.17 | 16.17 | 16,054 | -0.70(-4.15%) |