Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.90 | 13.90 | 13.73 | 13.79 | 1,071,881 | -0.13(-0.96%) |
Apr 28, 2022 | 13.78 | 13.96 | 13.66 | 13.92 | 1,109,381 | +0.16(+1.16%) |
Apr 27, 2022 | 13.97 | 14.03 | 13.75 | 13.76 | 1,480,329 | -0.21(-1.52%) |
Apr 26, 2022 | 14.04 | 14.06 | 13.98 | 13.98 | 849,220 | -0.05(-0.38%) |
Apr 25, 2022 | 13.93 | 14.06 | 13.92 | 14.03 | 772,088 | +0.02(+0.13%) |
Apr 22, 2022 | 14.05 | 14.06 | 13.93 | 14.01 | 489,497 | -0.04(-0.25%) |
Apr 21, 2022 | 14.22 | 14.23 | 14.05 | 14.05 | 711,652 | -0.15(-1.06%) |
Apr 20, 2022 | 14.12 | 14.23 | 14.12 | 14.20 | 452,224 | +0.09(+0.63%) |
Apr 19, 2022 | 14.18 | 14.19 | 14.10 | 14.11 | 769,189 | -0.11(-0.75%) |
Apr 18, 2022 | 14.22 | 14.30 | 14.19 | 14.22 | 585,365 | -0.03(-0.24%) |
Apr 14, 2022 | 14.32 | 14.32 | 14.20 | 14.25 | 534,856 | -0.04(-0.31%) |
Apr 13, 2022 | 14.23 | 14.33 | 14.23 | 14.29 | 690,616 | +0.05(+0.37%) |
Apr 12, 2022 | 14.28 | 14.38 | 14.22 | 14.24 | 774,920 | -0.03(-0.19%) |
Apr 11, 2022 | 14.40 | 14.40 | 14.27 | 14.27 | 646,692 | -0.18(-1.22%) |
Apr 08, 2022 | 14.51 | 14.57 | 14.44 | 14.44 | 647,009 | -0.11(-0.79%) |
Apr 07, 2022 | 14.49 | 14.65 | 14.49 | 14.56 | 406,287 | +0.03(+0.18%) |
Apr 06, 2022 | 14.61 | 14.61 | 14.50 | 14.53 | 583,311 | -0.14(-0.96%) |
Apr 05, 2022 | 14.87 | 14.89 | 14.66 | 14.67 | 566,889 | -0.23(-1.54%) |
Apr 04, 2022 | 14.89 | 14.91 | 14.86 | 14.90 | 370,348 | +0.00(+0.00%) |
Apr 01, 2022 | 14.92 | 14.93 | 14.83 | 14.90 | 641,733 | -0.03(-0.18%) |
Mar 31, 2022 | 14.85 | 14.96 | 14.85 | 14.93 | 357,200 | +0.08(+0.53%) |
Mar 30, 2022 | 14.76 | 14.92 | 14.75 | 14.85 | 584,515 | +0.09(+0.60%) |
Mar 29, 2022 | 14.65 | 14.78 | 14.65 | 14.76 | 624,177 | +0.17(+1.15%) |
Mar 28, 2022 | 14.51 | 14.61 | 14.51 | 14.59 | 1,050,742 | +0.07(+0.49%) |
Mar 25, 2022 | 14.69 | 14.69 | 14.51 | 14.52 | 790,754 | -0.16(-1.08%) |
Mar 24, 2022 | 14.64 | 14.72 | 14.61 | 14.68 | 327,711 | +0.02(+0.12%) |
Mar 23, 2022 | 14.61 | 14.69 | 14.60 | 14.66 | 521,490 | +0.02(+0.12%) |
Mar 22, 2022 | 14.66 | 14.69 | 14.61 | 14.65 | 562,911 | -0.09(-0.60%) |
Mar 21, 2022 | 14.80 | 14.87 | 14.68 | 14.74 | 514,970 | -0.12(-0.82%) |
Mar 18, 2022 | 14.75 | 14.88 | 14.75 | 14.86 | 410,592 | +0.09(+0.59%) |
Mar 17, 2022 | 14.62 | 14.79 | 14.62 | 14.77 | 433,790 | +0.12(+0.84%) |
Mar 16, 2022 | 14.52 | 14.65 | 14.48 | 14.65 | 844,592 | +0.18(+1.28%) |
Mar 15, 2022 | 14.44 | 14.51 | 14.41 | 14.46 | 1,088,738 | +0.05(+0.37%) |
Mar 14, 2022 | 14.64 | 14.65 | 14.37 | 14.41 | 734,757 | -0.28(-1.91%) |
Mar 11, 2022 | 14.81 | 14.81 | 14.69 | 14.69 | 427,636 | -0.11(-0.71%) |
Mar 10, 2022 | 14.78 | 14.75 | 14.80 | 450,488 | -0.07(-0.47%) | |
Mar 09, 2022 | 14.87 | 14.91 | 14.82 | 14.87 | 367,197 | +0.11(+0.71%) |
Mar 08, 2022 | 14.79 | 14.85 | 14.74 | 14.76 | 1,334,590 | -0.08(-0.53%) |
Mar 07, 2022 | 14.96 | 14.98 | 14.82 | 14.84 | 651,940 | -0.14(-0.97%) |
Mar 04, 2022 | 15.10 | 15.10 | 14.98 | 14.98 | 537,213 | -0.14(-0.96%) |
Mar 03, 2022 | 15.16 | 15.20 | 15.10 | 15.13 | 368,357 | -0.02(-0.12%) |
Mar 02, 2022 | 15.14 | 15.18 | 15.09 | 15.15 | 526,024 | +0.03(+0.17%) |
Mar 01, 2022 | 15.13 | 15.24 | 15.11 | 15.12 | 722,818 | -0.01(-0.06%) |
Feb 28, 2022 | 15.01 | 15.14 | 14.98 | 15.13 | 647,959 | +0.09(+0.61%) |
Feb 25, 2022 | 14.95 | 15.08 | 14.98 | 15.04 | 439,251 | +0.13(+0.85%) |
Feb 24, 2022 | 14.71 | 14.91 | 14.68 | 14.91 | 721,469 | +0.05(+0.36%) |
Feb 23, 2022 | 14.90 | 14.97 | 14.86 | 14.86 | 681,363 | -0.05(-0.35%) |
Feb 22, 2022 | 14.92 | 14.96 | 14.86 | 14.91 | 729,476 | -0.05(-0.34%) |
Feb 18, 2022 | 14.96 | 0 | +0.04(+0.23%) | |||
Feb 17, 2022 | 14.96 | 15.07 | 14.90 | 14.93 | 588,824 | -0.03(-0.18%) |
Feb 16, 2022 | 14.79 | 14.97 | 14.76 | 14.95 | 989,977 | +0.15(+1.01%) |
Feb 15, 2022 | 14.75 | 14.87 | 14.75 | 14.80 | 644,129 | +0.09(+0.59%) |
Feb 14, 2022 | 14.81 | 14.81 | 14.66 | 14.72 | 738,511 | -0.14(-0.94%) |
Feb 11, 2022 | 14.99 | 15.04 | 14.80 | 14.86 | 1,101,613 | -0.11(-0.70%) |
Feb 10, 2022 | 15.05 | 15.10 | 14.91 | 14.96 | 790,705 | -0.22(-1.44%) |
Feb 09, 2022 | 15.19 | 15.25 | 15.14 | 15.18 | 686,310 | +0.03(+0.17%) |
Feb 08, 2022 | 15.25 | 15.26 | 15.14 | 15.15 | 827,871 | -0.11(-0.74%) |
Feb 07, 2022 | 15.26 | 15.34 | 15.25 | 15.27 | 624,073 | +0.00(+0.00%) |
Feb 04, 2022 | 15.45 | 15.45 | 15.27 | 15.27 | 801,155 | -0.20(-1.30%) |
Feb 03, 2022 | 15.53 | 15.47 | 798,230 | -0.12(-0.79%) | ||
Feb 02, 2022 | 15.77 | 15.77 | 15.58 | 15.59 | 863,149 | -0.15(-0.94%) |