Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.00 | 14.00 | 13.70 | 13.70 | 6,863 | -0.20(-1.44%) |
Apr 28, 2022 | 14.05 | 14.05 | 13.89 | 13.90 | 5,602 | +0.14(+1.02%) |
Apr 27, 2022 | 14.38 | 14.38 | 13.76 | 13.76 | 28,379 | -1.04(-7.03%) |
Apr 26, 2022 | 15.00 | 15.45 | 14.77 | 14.80 | 46,113 | +0.09(+0.61%) |
Apr 25, 2022 | 14.51 | 14.71 | 14.10 | 14.71 | 4,045 | +0.17(+1.17%) |
Apr 22, 2022 | 14.10 | 14.70 | 14.10 | 14.54 | 1,643 | -0.34(-2.28%) |
Apr 21, 2022 | 14.91 | 14.96 | 14.49 | 14.88 | 15,632 | -0.33(-2.17%) |
Apr 20, 2022 | 15.25 | 15.41 | 15.21 | 15.21 | 4,200 | +0.06(+0.40%) |
Apr 19, 2022 | 15.18 | 15.27 | 15.13 | 15.15 | 10,335 | +0.00(+0.00%) |
Apr 18, 2022 | 15.21 | 15.25 | 15.12 | 15.15 | 2,988 | -0.10(-0.66%) |
Apr 14, 2022 | 15.25 | 0 | +0.24(+1.60%) | |||
Apr 13, 2022 | 15.05 | 15.05 | 14.91 | 15.01 | 10,906 | -0.08(-0.53%) |
Apr 12, 2022 | 15.07 | 15.15 | 15.00 | 15.09 | 969 | -0.04(-0.26%) |
Apr 11, 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 100 | -0.13(-0.85%) |
Apr 07, 2022 | 15.26 | 0 | -0.03(-0.20%) | |||
Apr 06, 2022 | 14.82 | 15.29 | 14.82 | 15.29 | 2,212 | +0.29(+1.93%) |
Apr 05, 2022 | 14.96 | 15.17 | 14.95 | 15.00 | 4,535 | -0.04(-0.27%) |
Apr 04, 2022 | 15.20 | 15.20 | 15.01 | 15.04 | 4,724 | -0.22(-1.44%) |
Apr 01, 2022 | 15.02 | 15.26 | 14.97 | 15.26 | 14,943 | +0.06(+0.39%) |
Mar 31, 2022 | 14.51 | 15.29 | 14.51 | 15.20 | 12,042 | +0.40(+2.70%) |
Mar 30, 2022 | 14.87 | 15.00 | 14.50 | 14.80 | 9,636 | -0.30(-1.99%) |
Mar 29, 2022 | 15.04 | 15.11 | 14.73 | 15.10 | 15,639 | -0.28(-1.82%) |
Mar 28, 2022 | 14.64 | 15.38 | 14.64 | 15.38 | 2,995 | +0.75(+5.13%) |
Mar 25, 2022 | 15.21 | 15.21 | 14.63 | 14.63 | 2,113 | -0.64(-4.19%) |
Mar 24, 2022 | 15.23 | 15.27 | 15.23 | 15.27 | 415 | +0.09(+0.59%) |
Mar 23, 2022 | 15.00 | 15.18 | 14.96 | 15.18 | 6,753 | +0.27(+1.81%) |
Mar 22, 2022 | 15.03 | 15.10 | 14.87 | 14.91 | 3,947 | -0.20(-1.32%) |
Mar 21, 2022 | 15.33 | 15.50 | 15.11 | 15.11 | 1,461 | -0.34(-2.20%) |
Mar 18, 2022 | 14.90 | 15.50 | 14.90 | 15.45 | 4,086 | -0.01(-0.06%) |
Mar 17, 2022 | 15.21 | 15.51 | 14.85 | 15.46 | 6,955 | -0.04(-0.26%) |
Mar 16, 2022 | 15.75 | 15.75 | 15.49 | 15.50 | 4,254 | -0.09(-0.58%) |
Mar 15, 2022 | 15.59 | 15.59 | 15.58 | 15.59 | 812 | +0.37(+2.43%) |
Mar 11, 2022 | 15.22 | 44 | -0.77(-4.82%) | |||
Mar 10, 2022 | 14.72 | 15.99 | 14.72 | 15.99 | 2,153 | +0.14(+0.88%) |
Mar 09, 2022 | 16.44 | 16.44 | 15.57 | 15.85 | 4,817 | +0.14(+0.89%) |
Mar 08, 2022 | 14.92 | 15.82 | 14.77 | 15.71 | 12,234 | +0.80(+5.37%) |
Mar 07, 2022 | 14.79 | 14.91 | 14.66 | 14.91 | 3,818 | +0.41(+2.83%) |
Mar 04, 2022 | 14.70 | 14.71 | 14.50 | 14.50 | 3,618 | +0.00(+0.00%) |
Mar 03, 2022 | 14.51 | 14.64 | 14.31 | 14.50 | 1,004 | -0.55(-3.65%) |
Mar 02, 2022 | 14.78 | 15.05 | 14.50 | 15.05 | 8,623 | +0.48(+3.29%) |
Mar 01, 2022 | 14.34 | 14.57 | 14.20 | 14.57 | 11,158 | +0.16(+1.11%) |
Feb 28, 2022 | 14.22 | 14.51 | 14.01 | 14.41 | 34,847 | +0.00(+0.00%) |
Feb 25, 2022 | 14.17 | 14.41 | 14.17 | 14.41 | 353 | +0.07(+0.49%) |
Feb 24, 2022 | 14.25 | 14.34 | 14.19 | 14.34 | 2,906 | +0.24(+1.70%) |
Feb 23, 2022 | 13.79 | 14.10 | 13.79 | 14.10 | 457 | +0.27(+1.95%) |
Feb 22, 2022 | 14.06 | 14.06 | 13.62 | 13.83 | 9,438 | -0.30(-2.12%) |
Feb 18, 2022 | 14.13 | 0 | +0.04(+0.28%) | |||
Feb 17, 2022 | 14.40 | 14.40 | 14.09 | 14.09 | 855 | -0.16(-1.12%) |
Feb 16, 2022 | 14.22 | 14.37 | 14.21 | 14.25 | 3,324 | -0.04(-0.28%) |
Feb 15, 2022 | 14.24 | 14.38 | 14.00 | 14.29 | 28,927 | +0.42(+3.03%) |
Feb 14, 2022 | 14.15 | 14.28 | 13.84 | 13.87 | 17,075 | -0.26(-1.84%) |
Feb 11, 2022 | 14.50 | 14.50 | 13.91 | 14.13 | 14,033 | -0.19(-1.33%) |
Feb 10, 2022 | 14.86 | 14.90 | 14.20 | 14.32 | 36,208 | -0.67(-4.47%) |
Feb 09, 2022 | 15.06 | 15.18 | 14.92 | 14.99 | 15,419 | +0.02(+0.13%) |
Feb 08, 2022 | 15.01 | 15.29 | 14.81 | 14.97 | 28,387 | -0.06(-0.40%) |
Feb 07, 2022 | 14.90 | 15.10 | 14.90 | 15.03 | 7,740 | +0.08(+0.54%) |
Feb 04, 2022 | 14.90 | 15.04 | 14.81 | 14.95 | 5,141 | +0.24(+1.63%) |
Feb 03, 2022 | 15.10 | 15.18 | 14.66 | 14.71 | 11,938 | -0.31(-2.06%) |
Feb 02, 2022 | 15.52 | 15.52 | 14.80 | 15.02 | 5,101 | -0.53(-3.41%) |