Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.95 | 14.11 | 13.84 | 13.89 | 131,168 | -0.06(-0.45%) |
Apr 28, 2022 | 13.92 | 14.11 | 13.72 | 13.95 | 96,785 | -0.08(-0.58%) |
Apr 27, 2022 | 14.05 | 14.30 | 13.85 | 14.03 | 84,932 | -0.08(-0.58%) |
Apr 26, 2022 | 14.43 | 14.47 | 14.05 | 14.11 | 67,175 | -0.32(-2.20%) |
Apr 25, 2022 | 14.48 | 14.59 | 14.15 | 14.43 | 114,308 | -0.05(-0.31%) |
Apr 22, 2022 | 14.64 | 14.77 | 14.41 | 14.48 | 70,070 | -0.22(-1.48%) |
Apr 21, 2022 | 14.81 | 14.93 | 14.64 | 14.69 | 68,576 | -0.10(-0.67%) |
Apr 20, 2022 | 14.82 | 14.96 | 14.73 | 14.79 | 85,181 | +0.08(+0.55%) |
Apr 19, 2022 | 14.50 | 14.74 | 14.49 | 14.71 | 104,570 | +0.24(+1.63%) |
Apr 18, 2022 | 14.51 | 14.55 | 14.23 | 14.48 | 57,246 | -0.03(-0.19%) |
Apr 14, 2022 | 14.61 | 14.78 | 14.39 | 14.50 | 73,455 | -0.10(-0.68%) |
Apr 13, 2022 | 14.57 | 14.65 | 14.52 | 14.60 | 39,736 | +0.05(+0.37%) |
Apr 12, 2022 | 14.64 | 14.78 | 14.50 | 14.55 | 63,210 | -0.06(-0.43%) |
Apr 11, 2022 | 14.60 | 14.79 | 14.58 | 14.61 | 51,862 | +0.06(+0.44%) |
Apr 08, 2022 | 14.67 | 14.79 | 14.51 | 14.55 | 67,512 | -0.09(-0.62%) |
Apr 07, 2022 | 14.81 | 14.95 | 14.60 | 14.64 | 87,795 | -0.24(-1.58%) |
Apr 06, 2022 | 15.15 | 15.21 | 14.85 | 14.88 | 78,510 | -0.35(-2.32%) |
Apr 05, 2022 | 15.35 | 15.51 | 15.22 | 15.23 | 55,081 | -0.12(-0.77%) |
Apr 04, 2022 | 15.54 | 15.66 | 15.21 | 15.35 | 62,650 | -0.19(-1.22%) |
Apr 01, 2022 | 15.64 | 15.66 | 15.37 | 15.54 | 294,101 | +0.07(+0.47%) |
Mar 31, 2022 | 15.47 | 15.80 | 15.42 | 15.47 | 96,372 | -0.02(-0.12%) |
Mar 30, 2022 | 15.86 | 15.90 | 15.42 | 15.48 | 61,291 | -0.36(-2.29%) |
Mar 29, 2022 | 15.93 | 16.09 | 15.73 | 15.85 | 116,057 | +0.07(+0.46%) |
Mar 28, 2022 | 15.76 | 15.80 | 15.53 | 15.77 | 73,334 | +0.01(+0.06%) |
Mar 25, 2022 | 15.73 | 15.83 | 15.62 | 15.76 | 113,985 | +0.06(+0.40%) |
Mar 24, 2022 | 15.23 | 15.78 | 14.68 | 15.70 | 169,340 | +0.28(+1.79%) |
Mar 23, 2022 | 15.74 | 15.76 | 15.42 | 15.42 | 51,996 | -0.38(-2.38%) |
Mar 22, 2022 | 15.72 | 15.82 | 15.57 | 15.80 | 85,485 | +0.24(+1.51%) |
Mar 21, 2022 | 15.42 | 15.61 | 15.39 | 15.57 | 87,880 | +0.12(+0.76%) |
Mar 18, 2022 | 15.65 | 15.66 | 15.37 | 15.45 | 283,072 | -0.25(-1.62%) |
Mar 17, 2022 | 15.63 | 15.75 | 15.37 | 15.70 | 74,566 | +0.12(+0.76%) |
Mar 16, 2022 | 15.83 | 15.92 | 15.47 | 15.58 | 187,945 | -0.19(-1.21%) |
Mar 15, 2022 | 15.72 | 15.89 | 15.66 | 15.77 | 64,794 | +0.05(+0.35%) |
Mar 14, 2022 | 15.55 | 15.85 | 15.55 | 15.72 | 69,329 | +0.17(+1.11%) |
Mar 11, 2022 | 15.73 | 15.90 | 15.55 | 15.55 | 41,773 | -0.15(-0.92%) |
Mar 10, 2022 | 15.54 | 15.69 | 15.47 | 15.69 | 45,363 | +0.04(+0.23%) |
Mar 09, 2022 | 15.75 | 15.85 | 15.54 | 15.66 | 59,384 | +0.22(+1.46%) |
Mar 08, 2022 | 15.67 | 15.71 | 15.37 | 15.43 | 75,106 | -0.13(-0.81%) |
Mar 07, 2022 | 16.02 | 16.02 | 15.56 | 15.56 | 87,151 | -0.47(-2.91%) |
Mar 04, 2022 | 15.81 | 16.08 | 15.53 | 16.02 | 86,578 | +0.09(+0.56%) |
Mar 03, 2022 | 15.85 | 15.96 | 15.68 | 15.93 | 74,599 | +0.20(+1.26%) |
Mar 02, 2022 | 15.37 | 15.81 | 15.36 | 15.74 | 83,471 | +0.49(+3.24%) |
Mar 01, 2022 | 15.43 | 15.48 | 15.05 | 15.24 | 123,294 | -0.23(-1.51%) |
Feb 28, 2022 | 15.60 | 15.68 | 15.43 | 15.48 | 362,384 | -0.27(-1.71%) |
Feb 25, 2022 | 15.32 | 15.80 | 15.45 | 15.75 | 65,651 | +0.48(+3.12%) |
Feb 24, 2022 | 15.28 | 15.41 | 14.78 | 15.27 | 166,784 | -0.22(-1.45%) |
Feb 23, 2022 | 15.60 | 15.75 | 15.47 | 15.49 | 64,779 | -0.07(-0.46%) |
Feb 22, 2022 | 15.51 | 15.66 | 15.40 | 15.57 | 71,599 | +0.04(+0.29%) |
Feb 18, 2022 | 15.52 | 0 | -0.07(-0.46%) | |||
Feb 17, 2022 | 15.42 | 15.66 | 15.27 | 15.59 | 100,000 | +0.13(+0.87%) |
Feb 16, 2022 | 15.40 | 15.57 | 15.31 | 15.46 | 53,470 | +0.05(+0.35%) |
Feb 15, 2022 | 15.45 | 15.65 | 15.37 | 15.40 | 75,953 | +0.04(+0.29%) |
Feb 14, 2022 | 15.50 | 15.58 | 15.29 | 15.36 | 54,371 | -0.10(-0.64%) |
Feb 11, 2022 | 15.49 | 15.69 | 15.35 | 15.46 | 58,737 | -0.05(-0.35%) |
Feb 10, 2022 | 15.60 | 15.86 | 15.37 | 15.51 | 109,714 | -0.11(-0.69%) |
Feb 09, 2022 | 16.06 | 16.14 | 15.57 | 15.62 | 172,056 | -0.42(-2.63%) |
Feb 08, 2022 | 15.85 | 16.08 | 15.85 | 16.04 | 149,076 | +0.23(+1.45%) |
Feb 07, 2022 | 15.62 | 15.90 | 15.54 | 15.81 | 91,714 | +0.29(+1.88%) |
Feb 04, 2022 | 15.60 | 15.73 | 15.38 | 15.52 | 209,776 | -0.04(-0.29%) |
Feb 03, 2022 | 15.66 | 15.51 | 15.57 | 73,980 | -0.05(-0.35%) | |
Feb 02, 2022 | 15.75 | 15.79 | 15.41 | 15.62 | 92,816 | -0.23(-1.47%) |