Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.90 | 15.98 | 15.85 | 15.91 | 232,404 | -0.01(-0.05%) |
Apr 28, 2022 | 15.86 | 15.95 | 15.76 | 15.92 | 262,655 | +0.09(+0.59%) |
Apr 27, 2022 | 15.90 | 15.94 | 15.79 | 15.83 | 321,140 | -0.05(-0.34%) |
Apr 26, 2022 | 15.98 | 15.98 | 15.87 | 15.88 | 246,349 | -0.05(-0.29%) |
Apr 25, 2022 | 15.90 | 15.96 | 15.85 | 15.93 | 304,645 | -0.05(-0.29%) |
Apr 22, 2022 | 15.97 | 16.04 | 15.91 | 15.97 | 245,763 | -0.08(-0.53%) |
Apr 21, 2022 | 16.11 | 16.14 | 16.01 | 16.06 | 245,840 | -0.02(-0.14%) |
Apr 20, 2022 | 16.05 | 16.16 | 16.00 | 16.08 | 217,328 | +0.08(+0.48%) |
Apr 19, 2022 | 15.93 | 16.06 | 15.89 | 16.00 | 146,406 | +0.08(+0.48%) |
Apr 18, 2022 | 15.95 | 16.04 | 15.85 | 15.93 | 276,049 | -0.02(-0.15%) |
Apr 14, 2022 | 15.98 | 16.09 | 15.95 | 15.95 | 302,282 | -0.05(-0.34%) |
Apr 13, 2022 | 16.04 | 16.10 | 15.94 | 16.00 | 214,916 | -0.04(-0.24%) |
Apr 12, 2022 | 16.06 | 16.10 | 16.02 | 16.04 | 231,875 | +0.05(+0.29%) |
Apr 11, 2022 | 16.01 | 16.04 | 15.92 | 16.00 | 308,280 | -0.08(-0.52%) |
Apr 08, 2022 | 16.06 | 16.10 | 15.93 | 16.08 | 237,323 | +0.00(+0.00%) |
Apr 07, 2022 | 16.02 | 16.15 | 15.98 | 16.08 | 251,756 | +0.02(+0.10%) |
Apr 06, 2022 | 16.02 | 16.12 | 15.87 | 16.07 | 322,538 | -0.01(-0.05%) |
Apr 05, 2022 | 16.13 | 16.14 | 16.02 | 16.07 | 311,905 | -0.10(-0.61%) |
Apr 04, 2022 | 16.03 | 16.19 | 15.97 | 16.17 | 355,468 | +0.21(+1.34%) |
Apr 01, 2022 | 15.86 | 15.99 | 15.81 | 15.96 | 244,386 | +0.10(+0.63%) |
Mar 31, 2022 | 15.83 | 15.95 | 15.83 | 15.86 | 259,413 | +0.03(+0.19%) |
Mar 30, 2022 | 15.79 | 15.88 | 15.75 | 15.83 | 224,629 | +0.06(+0.39%) |
Mar 29, 2022 | 15.80 | 15.86 | 15.76 | 15.77 | 245,169 | +0.03(+0.19%) |
Mar 28, 2022 | 15.82 | 15.93 | 15.64 | 15.74 | 328,862 | -0.18(-1.10%) |
Mar 25, 2022 | 15.92 | 15.99 | 15.84 | 15.91 | 185,334 | -0.01(-0.05%) |
Mar 24, 2022 | 15.80 | 15.98 | 15.69 | 15.92 | 263,789 | +0.21(+1.31%) |
Mar 23, 2022 | 15.93 | 15.93 | 15.64 | 15.71 | 424,413 | -0.22(-1.39%) |
Mar 22, 2022 | 16.09 | 16.13 | 15.90 | 15.94 | 318,365 | -0.14(-0.86%) |
Mar 21, 2022 | 15.93 | 16.07 | 15.91 | 16.07 | 350,280 | +0.16(+1.01%) |
Mar 18, 2022 | 15.82 | 15.97 | 15.76 | 15.91 | 187,912 | +0.14(+0.87%) |
Mar 17, 2022 | 15.65 | 15.85 | 15.58 | 15.78 | 206,751 | +0.10(+0.63%) |
Mar 16, 2022 | 15.73 | 15.86 | 15.54 | 15.68 | 230,803 | +0.00(+0.00%) |
Mar 15, 2022 | 15.73 | 15.80 | 15.62 | 15.68 | 237,958 | -0.03(-0.20%) |
Mar 14, 2022 | 15.75 | 15.87 | 15.71 | 15.71 | 277,278 | -0.11(-0.67%) |
Mar 11, 2022 | 15.84 | 15.92 | 15.78 | 15.81 | 234,619 | -0.03(-0.19%) |
Mar 10, 2022 | 15.59 | 15.89 | 15.53 | 15.84 | 397,609 | +0.21(+1.36%) |
Mar 09, 2022 | 15.55 | 15.78 | 15.53 | 15.63 | 242,519 | +0.17(+1.13%) |
Mar 08, 2022 | 15.48 | 15.59 | 15.31 | 15.46 | 248,882 | -0.03(-0.20%) |
Mar 07, 2022 | 15.68 | 15.71 | 15.49 | 15.49 | 275,223 | -0.25(-1.59%) |
Mar 04, 2022 | 15.81 | 15.81 | 15.68 | 15.74 | 244,043 | -0.09(-0.57%) |
Mar 03, 2022 | 15.88 | 15.89 | 15.74 | 15.83 | 309,231 | +0.06(+0.38%) |
Mar 02, 2022 | 15.71 | 15.82 | 15.70 | 15.77 | 215,856 | +0.02(+0.14%) |
Mar 01, 2022 | 15.81 | 15.88 | 15.69 | 15.75 | 225,193 | -0.03(-0.19%) |
Feb 28, 2022 | 15.59 | 15.89 | 15.54 | 15.78 | 306,402 | +0.10(+0.63%) |
Feb 25, 2022 | 15.46 | 15.71 | 15.41 | 15.68 | 285,465 | +0.34(+2.22%) |
Feb 24, 2022 | 14.83 | 15.38 | 14.81 | 15.34 | 490,067 | +0.13(+0.85%) |
Feb 23, 2022 | 15.26 | 15.40 | 15.19 | 15.21 | 449,849 | +0.01(+0.05%) |
Feb 22, 2022 | 15.40 | 15.49 | 15.15 | 15.20 | 592,965 | -0.36(-2.29%) |
Feb 18, 2022 | 15.56 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.75 | 15.89 | 15.62 | 15.65 | 337,516 | -0.12(-0.77%) |
Feb 16, 2022 | 15.56 | 15.78 | 15.49 | 15.78 | 206,439 | +0.26(+1.66%) |
Feb 15, 2022 | 15.44 | 15.56 | 15.28 | 15.52 | 302,946 | +0.26(+1.69%) |
Feb 14, 2022 | 15.43 | 15.48 | 15.23 | 15.26 | 372,528 | -0.23(-1.52%) |
Feb 11, 2022 | 15.75 | 15.87 | 15.45 | 15.50 | 420,145 | -0.25(-1.59%) |
Feb 10, 2022 | 15.90 | 16.02 | 15.72 | 15.75 | 362,658 | -0.27(-1.70%) |
Feb 09, 2022 | 15.96 | 16.10 | 15.94 | 16.02 | 297,248 | +0.04(+0.24%) |
Feb 08, 2022 | 15.87 | 15.98 | 15.84 | 15.98 | 311,158 | +0.12(+0.76%) |
Feb 07, 2022 | 15.87 | 15.98 | 15.74 | 15.86 | 536,767 | +0.05(+0.33%) |
Feb 04, 2022 | 15.86 | 15.96 | 15.73 | 15.81 | 385,048 | -0.03(-0.19%) |
Feb 03, 2022 | 15.94 | 15.79 | 15.84 | 323,043 | -0.22(-1.35%) | |
Feb 02, 2022 | 15.99 | 16.09 | 15.93 | 16.05 | 328,352 | +0.08(+0.47%) |