Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.32 | 15.40 | 15.27 | 15.33 | 241,187 | -0.01(-0.05%) |
Apr 28, 2022 | 15.28 | 15.37 | 15.18 | 15.34 | 272,582 | +0.09(+0.58%) |
Apr 27, 2022 | 15.32 | 15.36 | 15.21 | 15.25 | 333,277 | -0.05(-0.34%) |
Apr 26, 2022 | 15.40 | 15.40 | 15.29 | 15.30 | 255,659 | -0.04(-0.29%) |
Apr 25, 2022 | 15.32 | 15.38 | 15.27 | 15.35 | 316,159 | -0.04(-0.29%) |
Apr 22, 2022 | 15.39 | 15.46 | 15.33 | 15.39 | 255,052 | -0.08(-0.53%) |
Apr 21, 2022 | 15.53 | 15.56 | 15.43 | 15.47 | 255,131 | -0.02(-0.14%) |
Apr 20, 2022 | 15.47 | 15.57 | 15.41 | 15.50 | 225,541 | +0.07(+0.48%) |
Apr 19, 2022 | 15.35 | 15.47 | 15.31 | 15.42 | 151,939 | +0.07(+0.48%) |
Apr 18, 2022 | 15.37 | 15.45 | 15.27 | 15.35 | 286,483 | -0.02(-0.15%) |
Apr 14, 2022 | 15.40 | 15.50 | 15.37 | 15.37 | 313,706 | -0.05(-0.34%) |
Apr 13, 2022 | 15.45 | 15.51 | 15.36 | 15.42 | 223,038 | -0.04(-0.24%) |
Apr 12, 2022 | 15.47 | 15.52 | 15.44 | 15.46 | 240,639 | +0.04(+0.28%) |
Apr 11, 2022 | 15.43 | 15.46 | 15.34 | 15.41 | 319,931 | -0.08(-0.52%) |
Apr 08, 2022 | 15.47 | 15.51 | 15.35 | 15.50 | 246,292 | +0.00(+0.00%) |
Apr 07, 2022 | 15.44 | 15.57 | 15.40 | 15.50 | 261,271 | +0.01(+0.09%) |
Apr 06, 2022 | 15.44 | 15.53 | 15.29 | 15.48 | 334,728 | -0.01(-0.05%) |
Apr 05, 2022 | 15.55 | 15.55 | 15.44 | 15.49 | 323,693 | -0.10(-0.61%) |
Apr 04, 2022 | 15.44 | 15.60 | 15.39 | 15.58 | 368,903 | +0.21(+1.34%) |
Apr 01, 2022 | 15.28 | 15.41 | 15.24 | 15.38 | 253,622 | +0.10(+0.63%) |
Mar 31, 2022 | 15.25 | 15.37 | 15.25 | 15.28 | 269,217 | +0.03(+0.19%) |
Mar 30, 2022 | 15.22 | 15.30 | 15.18 | 15.25 | 233,118 | +0.06(+0.39%) |
Mar 29, 2022 | 15.22 | 15.28 | 15.19 | 15.19 | 254,435 | +0.03(+0.19%) |
Mar 28, 2022 | 15.25 | 15.35 | 15.07 | 15.16 | 341,291 | -0.17(-1.11%) |
Mar 25, 2022 | 15.34 | 15.41 | 15.27 | 15.33 | 192,339 | -0.01(-0.05%) |
Mar 24, 2022 | 15.22 | 15.40 | 15.12 | 15.34 | 273,758 | +0.20(+1.31%) |
Mar 23, 2022 | 15.35 | 15.35 | 15.07 | 15.14 | 440,453 | -0.21(-1.39%) |
Mar 22, 2022 | 15.50 | 15.55 | 15.32 | 15.36 | 330,398 | -0.13(-0.86%) |
Mar 21, 2022 | 15.35 | 15.49 | 15.33 | 15.49 | 363,519 | +0.15(+1.01%) |
Mar 18, 2022 | 15.25 | 15.39 | 15.19 | 15.33 | 195,014 | +0.13(+0.87%) |
Mar 17, 2022 | 15.08 | 15.27 | 15.01 | 15.20 | 214,565 | +0.10(+0.63%) |
Mar 16, 2022 | 15.16 | 15.28 | 14.97 | 15.11 | 239,526 | +0.00(+0.00%) |
Mar 15, 2022 | 15.16 | 15.22 | 15.05 | 15.11 | 246,952 | -0.03(-0.20%) |
Mar 14, 2022 | 15.18 | 15.29 | 15.14 | 15.14 | 287,758 | -0.10(-0.67%) |
Mar 11, 2022 | 15.27 | 15.34 | 15.20 | 15.24 | 243,486 | -0.03(-0.19%) |
Mar 10, 2022 | 15.02 | 15.31 | 14.96 | 15.27 | 412,636 | +0.20(+1.36%) |
Mar 09, 2022 | 14.98 | 15.20 | 14.96 | 15.06 | 251,685 | +0.17(+1.13%) |
Mar 08, 2022 | 14.92 | 15.02 | 14.75 | 14.89 | 258,288 | -0.03(-0.20%) |
Mar 07, 2022 | 15.11 | 15.14 | 14.92 | 14.92 | 285,624 | -0.24(-1.59%) |
Mar 04, 2022 | 15.24 | 15.24 | 15.11 | 15.16 | 253,266 | -0.09(-0.57%) |
Mar 03, 2022 | 15.30 | 15.31 | 15.17 | 15.25 | 320,918 | +0.06(+0.38%) |
Mar 02, 2022 | 15.14 | 15.24 | 15.13 | 15.19 | 224,014 | +0.02(+0.14%) |
Mar 01, 2022 | 15.23 | 15.30 | 15.12 | 15.17 | 233,704 | -0.03(-0.19%) |
Feb 28, 2022 | 15.03 | 15.31 | 14.97 | 15.20 | 317,983 | +0.09(+0.63%) |
Feb 25, 2022 | 14.89 | 15.14 | 14.85 | 15.11 | 296,254 | +0.33(+2.22%) |
Feb 24, 2022 | 14.29 | 14.82 | 14.27 | 14.78 | 508,588 | +0.12(+0.85%) |
Feb 23, 2022 | 14.70 | 14.84 | 14.64 | 14.65 | 466,850 | +0.01(+0.05%) |
Feb 22, 2022 | 14.84 | 14.93 | 14.60 | 14.65 | 615,376 | -0.34(-2.29%) |
Feb 18, 2022 | 14.99 | 0 | -0.09(-0.63%) | |||
Feb 17, 2022 | 15.18 | 15.31 | 15.05 | 15.08 | 350,272 | -0.12(-0.77%) |
Feb 16, 2022 | 15.00 | 15.21 | 14.92 | 15.20 | 214,241 | +0.25(+1.66%) |
Feb 15, 2022 | 14.88 | 14.99 | 14.73 | 14.95 | 314,395 | +0.25(+1.69%) |
Feb 14, 2022 | 14.87 | 14.92 | 14.68 | 14.70 | 386,607 | -0.23(-1.52%) |
Feb 11, 2022 | 15.18 | 15.29 | 14.89 | 14.93 | 436,024 | -0.24(-1.59%) |
Feb 10, 2022 | 15.33 | 15.44 | 15.15 | 15.17 | 376,364 | -0.26(-1.70%) |
Feb 09, 2022 | 15.38 | 15.51 | 15.36 | 15.43 | 308,482 | +0.04(+0.24%) |
Feb 08, 2022 | 15.29 | 15.40 | 15.26 | 15.40 | 322,918 | +0.12(+0.76%) |
Feb 07, 2022 | 15.29 | 15.40 | 15.17 | 15.28 | 557,054 | +0.05(+0.33%) |
Feb 04, 2022 | 15.28 | 15.38 | 15.16 | 15.23 | 399,600 | -0.03(-0.19%) |
Feb 03, 2022 | 15.36 | 15.22 | 15.26 | 335,252 | -0.21(-1.35%) | |
Feb 02, 2022 | 15.40 | 15.51 | 15.35 | 15.47 | 340,762 | +0.07(+0.47%) |