Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.56 | 15.18 | 14.34 | 14.55 | 314,459 | +0.19(+1.35%) |
Apr 28, 2022 | 14.41 | 14.53 | 13.83 | 14.35 | 173,119 | -0.01(-0.06%) |
Apr 27, 2022 | 14.69 | 14.88 | 14.29 | 14.36 | 209,372 | -0.34(-2.33%) |
Apr 26, 2022 | 14.83 | 15.30 | 14.55 | 14.71 | 786,932 | -0.01(-0.06%) |
Apr 25, 2022 | 14.15 | 14.94 | 13.61 | 14.71 | 569,107 | +0.08(+0.57%) |
Apr 22, 2022 | 15.30 | 15.38 | 14.60 | 14.63 | 247,386 | -0.67(-4.36%) |
Apr 21, 2022 | 16.29 | 16.29 | 15.00 | 15.30 | 363,754 | -0.81(-5.05%) |
Apr 20, 2022 | 16.30 | 16.55 | 15.67 | 16.11 | 361,505 | -0.19(-1.14%) |
Apr 19, 2022 | 15.80 | 16.62 | 15.80 | 16.30 | 949,932 | +0.50(+3.16%) |
Apr 18, 2022 | 15.95 | 16.45 | 15.61 | 15.80 | 365,273 | +0.08(+0.53%) |
Apr 14, 2022 | 14.86 | 15.90 | 14.86 | 15.71 | 634,314 | +0.65(+4.30%) |
Apr 13, 2022 | 15.11 | 15.40 | 14.54 | 15.07 | 441,025 | +0.17(+1.12%) |
Apr 12, 2022 | 15.11 | 15.40 | 14.79 | 14.90 | 499,942 | +0.13(+0.88%) |
Apr 11, 2022 | 14.71 | 15.17 | 14.44 | 14.77 | 495,697 | -0.03(-0.19%) |
Apr 08, 2022 | 14.84 | 15.24 | 14.69 | 14.80 | 454,993 | -0.01(-0.06%) |
Apr 07, 2022 | 14.58 | 14.92 | 14.29 | 14.81 | 407,244 | +0.30(+2.04%) |
Apr 06, 2022 | 14.98 | 15.33 | 14.26 | 14.51 | 1,348,493 | -0.34(-2.31%) |
Apr 05, 2022 | 14.58 | 15.36 | 14.57 | 14.85 | 856,388 | +0.36(+2.49%) |
Apr 04, 2022 | 14.07 | 14.71 | 13.84 | 14.49 | 495,482 | +0.51(+3.64%) |
Apr 01, 2022 | 13.88 | 14.47 | 13.76 | 13.98 | 534,063 | +0.16(+1.14%) |
Mar 31, 2022 | 13.81 | 14.13 | 13.74 | 13.83 | 169,141 | -0.06(-0.47%) |
Mar 30, 2022 | 13.79 | 14.17 | 13.64 | 13.89 | 327,384 | +0.09(+0.67%) |
Mar 29, 2022 | 13.46 | 13.81 | 13.42 | 13.80 | 211,338 | +0.07(+0.54%) |
Mar 28, 2022 | 13.59 | 13.82 | 13.19 | 13.72 | 255,512 | +0.03(+0.20%) |
Mar 25, 2022 | 13.69 | 13.85 | 13.52 | 13.70 | 298,591 | +0.07(+0.54%) |
Mar 24, 2022 | 13.67 | 13.78 | 13.51 | 13.62 | 57,759 | -0.06(-0.47%) |
Mar 23, 2022 | 13.33 | 13.84 | 13.33 | 13.69 | 176,332 | +0.39(+2.94%) |
Mar 22, 2022 | 13.55 | 13.57 | 13.02 | 13.30 | 109,466 | -0.23(-1.70%) |
Mar 21, 2022 | 13.01 | 13.66 | 12.97 | 13.53 | 282,335 | +0.59(+4.55%) |
Mar 18, 2022 | 12.78 | 12.95 | 12.63 | 12.94 | 113,758 | -0.02(-0.14%) |
Mar 17, 2022 | 12.57 | 13.00 | 12.48 | 12.96 | 120,218 | +0.52(+4.22%) |
Mar 16, 2022 | 12.39 | 12.51 | 12.02 | 12.43 | 116,113 | +0.12(+0.97%) |
Mar 15, 2022 | 12.11 | 12.48 | 11.59 | 12.31 | 328,434 | -0.24(-1.91%) |
Mar 14, 2022 | 13.35 | 13.37 | 12.51 | 12.55 | 196,250 | -0.80(-6.00%) |
Mar 11, 2022 | 13.83 | 14.09 | 13.28 | 13.35 | 204,390 | -0.52(-3.78%) |
Mar 10, 2022 | 14.03 | 14.74 | 13.73 | 13.88 | 499,673 | +0.03(+0.20%) |
Mar 09, 2022 | 13.12 | 14.03 | 13.12 | 13.85 | 297,563 | +0.22(+1.62%) |
Mar 08, 2022 | 14.13 | 14.53 | 13.17 | 13.63 | 594,540 | -0.47(-3.33%) |
Mar 07, 2022 | 14.44 | 14.54 | 13.77 | 14.10 | 389,608 | -0.14(-0.97%) |
Mar 04, 2022 | 14.09 | 14.28 | 13.94 | 14.24 | 442,668 | +0.26(+1.84%) |
Mar 03, 2022 | 14.15 | 14.29 | 13.83 | 13.98 | 341,936 | -0.17(-1.17%) |
Mar 02, 2022 | 13.89 | 14.35 | 13.68 | 14.14 | 685,649 | +0.45(+3.29%) |
Mar 01, 2022 | 13.68 | 14.31 | 13.49 | 13.69 | 359,783 | +0.07(+0.54%) |
Feb 28, 2022 | 13.20 | 13.76 | 13.20 | 13.62 | 184,402 | +0.38(+2.85%) |
Feb 25, 2022 | 13.25 | 13.32 | 13.11 | 13.24 | 105,587 | -0.04(-0.28%) |
Feb 24, 2022 | 13.57 | 13.66 | 12.92 | 13.28 | 289,458 | -0.09(-0.69%) |
Feb 23, 2022 | 13.03 | 13.47 | 13.03 | 13.37 | 170,527 | +0.41(+3.20%) |
Feb 22, 2022 | 12.89 | 13.09 | 12.59 | 12.96 | 317,430 | +0.30(+2.40%) |
Feb 18, 2022 | 12.65 | 0 | -0.62(-4.65%) | |||
Feb 17, 2022 | 13.31 | 13.57 | 13.18 | 13.27 | 74,632 | -0.12(-0.89%) |
Feb 16, 2022 | 13.27 | 13.60 | 13.21 | 13.39 | 218,536 | +0.24(+1.82%) |
Feb 15, 2022 | 13.16 | 13.46 | 12.96 | 13.15 | 302,572 | -0.37(-2.72%) |
Feb 14, 2022 | 13.97 | 14.03 | 13.09 | 13.52 | 536,924 | -0.46(-3.29%) |
Feb 11, 2022 | 13.65 | 14.12 | 13.65 | 13.98 | 471,578 | +0.48(+3.54%) |
Feb 10, 2022 | 13.10 | 13.86 | 13.10 | 13.50 | 306,509 | +0.42(+3.24%) |
Feb 09, 2022 | 13.13 | 13.42 | 12.96 | 13.08 | 315,408 | -0.07(-0.56%) |
Feb 08, 2022 | 13.66 | 13.79 | 12.98 | 13.15 | 266,013 | -0.53(-3.90%) |
Feb 07, 2022 | 13.53 | 13.91 | 13.42 | 13.68 | 717,767 | +0.10(+0.75%) |
Feb 04, 2022 | 13.07 | 13.80 | 13.00 | 13.58 | 943,909 | +0.55(+4.24%) |
Feb 03, 2022 | 12.91 | 13.20 | 13.03 | 198,180 | -0.03(-0.21%) | |
Feb 02, 2022 | 13.12 | 13.13 | 12.80 | 13.06 | 93,203 | -0.02(-0.14%) |