Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 64 | +0.03(+0.19%) |
Mar 30, 2022 | 15.43 | 15.43 | 15.36 | 15.36 | 2,036 | +0.08(+0.53%) |
Mar 29, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 21 | +0.06(+0.40%) |
Mar 28, 2022 | 15.20 | 15.22 | 15.20 | 15.22 | 1,025 | +0.12(+0.79%) |
Mar 25, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.02(+0.15%) |
Mar 24, 2022 | 15.17 | 15.19 | 15.08 | 15.08 | 1,609 | -0.04(-0.23%) |
Mar 23, 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 34 | -0.04(-0.26%) |
Mar 22, 2022 | 15.15 | 15.16 | 15.15 | 15.15 | 674 | +0.03(+0.23%) |
Mar 21, 2022 | 15.27 | 15.27 | 15.12 | 15.12 | 1,202 | -0.14(-0.95%) |
Mar 18, 2022 | 15.28 | 15.31 | 15.26 | 15.26 | 1,064 | +0.08(+0.55%) |
Mar 17, 2022 | 15.25 | 15.28 | 15.15 | 15.18 | 5,929 | -0.03(-0.17%) |
Mar 16, 2022 | 15.12 | 15.21 | 14.95 | 15.21 | 5,401 | +0.21(+1.40%) |
Mar 15, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.32%) |
Mar 14, 2022 | 15.08 | 15.14 | 15.05 | 15.05 | 1,342 | -0.02(-0.11%) |
Mar 11, 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 114 | -0.01(-0.03%) |
Mar 10, 2022 | 15.11 | 15.15 | 15.07 | 15.07 | 345 | -0.02(-0.15%) |
Mar 09, 2022 | 15.12 | 15.12 | 15.09 | 15.09 | 497 | +0.13(+0.87%) |
Mar 08, 2022 | 14.97 | 15.07 | 14.96 | 14.96 | 6,745 | +0.10(+0.68%) |
Mar 07, 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 2 | -0.23(-1.53%) |
Mar 04, 2022 | 15.12 | 15.14 | 14.98 | 15.09 | 717 | -0.19(-1.26%) |
Mar 03, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 12 | -0.06(-0.37%) |
Mar 02, 2022 | 15.39 | 15.40 | 15.34 | 15.34 | 2,171 | -0.05(-0.34%) |
Mar 01, 2022 | 15.37 | 15.39 | 15.37 | 15.39 | 8,129 | +0.14(+0.92%) |
Feb 28, 2022 | 15.14 | 15.25 | 15.14 | 15.25 | 1,963 | -0.25(-1.64%) |
Feb 25, 2022 | 15.59 | 15.69 | 15.50 | 15.50 | 5,039 | +0.15(+1.01%) |
Feb 24, 2022 | 15.12 | 15.35 | 15.12 | 15.35 | 1,235 | -0.11(-0.72%) |
Feb 23, 2022 | 15.54 | 15.54 | 15.45 | 15.46 | 4,687 | -0.14(-0.93%) |
Feb 22, 2022 | 15.69 | 15.69 | 15.61 | 15.61 | 2,894 | -0.14(-0.92%) |
Feb 18, 2022 | 15.75 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 15.75 | 15.75 | 15.74 | 15.74 | 1,423 | -0.06(-0.38%) |
Feb 16, 2022 | 15.78 | 15.80 | 15.78 | 15.80 | 458 | +0.04(+0.25%) |
Feb 15, 2022 | 15.77 | 15.77 | 15.74 | 15.76 | 1,376 | +0.03(+0.22%) |
Feb 14, 2022 | 15.72 | 15.72 | 15.72 | 15.72 | 114 | -0.04(-0.25%) |
Feb 11, 2022 | 15.80 | 15.81 | 15.67 | 15.76 | 8,764 | -0.03(-0.22%) |
Feb 10, 2022 | 15.86 | 15.86 | 15.75 | 15.80 | 3,761 | -0.15(-0.96%) |
Feb 09, 2022 | 16.00 | 16.00 | 15.92 | 15.95 | 2,489 | +0.10(+0.64%) |
Feb 08, 2022 | 15.92 | 15.92 | 15.84 | 15.85 | 4,412 | -0.10(-0.63%) |
Feb 07, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 14 | -0.00(-0.00%) |
Feb 04, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 114 | -0.06(-0.35%) |
Feb 03, 2022 | 16.01 | 16.01 | 403 | -0.11(-0.70%) | ||
Feb 02, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 114 | +0.09(+0.57%) |
Feb 01, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 4 | +0.01(+0.06%) |
Jan 31, 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 2 | +0.03(+0.19%) |
Jan 28, 2022 | 15.99 | 15.99 | 15.96 | 15.99 | 665 | -0.02(-0.13%) |
Jan 27, 2022 | 16.08 | 16.08 | 16.01 | 16.01 | 173 | +0.08(+0.52%) |
Jan 26, 2022 | 16.08 | 16.08 | 15.93 | 15.93 | 1,025 | -0.03(-0.16%) |
Jan 25, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.03(+0.20%) |
Jan 24, 2022 | 15.94 | 15.95 | 15.92 | 15.92 | 1,897 | -0.09(-0.58%) |
Jan 21, 2022 | 15.99 | 16.02 | 15.99 | 16.02 | 114 | +0.05(+0.31%) |
Jan 20, 2022 | 15.98 | 15.98 | 15.97 | 15.97 | 185 | +0.05(+0.30%) |
Jan 19, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.10(+0.62%) |
Jan 18, 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 110 | -0.15(-0.92%) |
Jan 14, 2022 | 15.97 | 0 | -0.12(-0.74%) | |||
Jan 13, 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.07(-0.42%) |
Jan 12, 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.01(+0.08%) |
Jan 11, 2022 | 16.14 | 16.14 | 16.14 | 16.14 | 13 | +0.03(+0.22%) |
Jan 10, 2022 | 16.11 | 16.12 | 16.11 | 16.11 | 1,314 | -0.10(-0.59%) |
Jan 07, 2022 | 16.19 | 16.20 | 16.19 | 16.20 | 47,581 | -0.04(-0.24%) |
Jan 06, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | -0.07(-0.40%) |
Jan 05, 2022 | 16.31 | 16.33 | 16.24 | 16.31 | 11,010 | -0.04(-0.27%) |
Jan 04, 2022 | 16.34 | 16.35 | 16.34 | 16.35 | 1,501 | +0.02(+0.13%) |