Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.22 | 15.22 | 15.19 | 15.19 | 320 | -0.09(-0.59%) |
Mar 30, 2022 | 15.39 | 15.39 | 15.28 | 15.28 | 2,260 | -0.26(-1.65%) |
Mar 29, 2022 | 15.53 | 15.54 | 15.27 | 15.54 | 675 | +0.07(+0.43%) |
Mar 28, 2022 | 15.46 | 15.47 | 15.43 | 15.47 | 1,720 | -0.34(-2.15%) |
Mar 25, 2022 | 15.79 | 15.82 | 15.79 | 15.81 | 4,510 | +0.35(+2.29%) |
Mar 24, 2022 | 15.58 | 15.65 | 15.46 | 15.46 | 5,423 | +0.42(+2.77%) |
Mar 17, 2022 | 15.04 | 25 | +0.02(+0.13%) | |||
Mar 16, 2022 | 14.92 | 15.02 | 14.92 | 15.02 | 1,900 | +0.11(+0.73%) |
Mar 15, 2022 | 15.01 | 15.08 | 14.86 | 14.91 | 7,574 | -0.21(-1.40%) |
Mar 14, 2022 | 15.11 | 15.12 | 15.11 | 15.12 | 1,225 | -0.29(-1.87%) |
Mar 11, 2022 | 15.38 | 15.44 | 15.29 | 15.41 | 4,885 | +0.16(+1.03%) |
Mar 10, 2022 | 15.28 | 15.32 | 15.21 | 15.25 | 3,610 | -0.03(-0.19%) |
Mar 09, 2022 | 15.09 | 15.33 | 15.09 | 15.28 | 1,600 | +0.17(+1.14%) |
Mar 08, 2022 | 15.04 | 15.26 | 15.00 | 15.11 | 2,365 | -0.08(-0.53%) |
Mar 07, 2022 | 15.24 | 15.36 | 15.19 | 15.19 | 2,360 | -0.20(-1.28%) |
Mar 04, 2022 | 15.13 | 15.39 | 15.06 | 15.39 | 4,429 | +0.20(+1.33%) |
Mar 03, 2022 | 15.19 | 15.19 | 15.16 | 15.19 | 505 | +0.06(+0.41%) |
Mar 02, 2022 | 14.97 | 15.14 | 14.97 | 15.12 | 6,095 | +0.21(+1.40%) |
Mar 01, 2022 | 15.05 | 15.09 | 14.92 | 14.92 | 2,776 | -0.09(-0.58%) |
Feb 28, 2022 | 14.98 | 15.07 | 14.89 | 15.00 | 1,030 | +0.00(+0.02%) |
Feb 25, 2022 | 15.00 | 15.01 | 14.94 | 15.00 | 2,450 | +0.20(+1.33%) |
Feb 24, 2022 | 14.70 | 14.85 | 14.70 | 14.80 | 2,448 | -0.27(-1.78%) |
Feb 23, 2022 | 14.71 | 15.07 | 14.71 | 15.07 | 3,150 | +0.16(+1.10%) |
Feb 22, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 200 | +0.03(+0.17%) |
Feb 18, 2022 | 14.88 | 0 | -0.07(-0.50%) | |||
Feb 17, 2022 | 14.95 | 15.00 | 14.95 | 14.96 | 838 | -0.02(-0.10%) |
Feb 16, 2022 | 14.93 | 15.00 | 14.90 | 14.97 | 5,470 | +0.07(+0.47%) |
Feb 15, 2022 | 14.89 | 14.91 | 14.87 | 14.90 | 2,645 | +0.01(+0.07%) |
Feb 14, 2022 | 14.88 | 14.89 | 14.88 | 14.89 | 500 | +0.19(+1.29%) |
Feb 11, 2022 | 14.90 | 14.90 | 14.70 | 14.70 | 2,720 | -0.22(-1.47%) |
Feb 10, 2022 | 15.06 | 15.06 | 14.92 | 14.92 | 900 | -0.13(-0.89%) |
Feb 09, 2022 | 15.07 | 15.13 | 15.05 | 15.05 | 1,390 | +0.17(+1.18%) |
Feb 08, 2022 | 14.90 | 14.90 | 14.88 | 14.88 | 1,086 | -0.07(-0.44%) |
Feb 07, 2022 | 14.85 | 14.99 | 14.85 | 14.94 | 7,200 | +0.13(+0.89%) |
Feb 04, 2022 | 14.70 | 14.81 | 14.70 | 14.81 | 410 | -0.14(-0.92%) |
Feb 03, 2022 | 14.94 | 14.95 | 14.95 | 3,300 | +0.16(+1.08%) | |
Feb 02, 2022 | 14.74 | 14.79 | 14.70 | 14.79 | 4,960 | +0.02(+0.14%) |
Feb 01, 2022 | 14.96 | 14.96 | 14.65 | 14.77 | 22,075 | -0.08(-0.54%) |
Jan 31, 2022 | 14.85 | 14.85 | 14.73 | 14.85 | 562 | +0.02(+0.12%) |
Jan 28, 2022 | 14.83 | 14.90 | 14.83 | 14.83 | 292 | -0.06(-0.38%) |
Jan 27, 2022 | 14.94 | 14.97 | 14.89 | 14.89 | 1,245 | -0.15(-0.99%) |
Jan 26, 2022 | 15.09 | 15.09 | 15.00 | 15.04 | 600 | +0.03(+0.23%) |
Jan 25, 2022 | 14.92 | 15.05 | 14.92 | 15.00 | 1,500 | +0.03(+0.20%) |
Jan 24, 2022 | 14.36 | 15.10 | 14.24 | 14.97 | 10,666 | +0.24(+1.62%) |
Jan 21, 2022 | 14.96 | 14.96 | 14.25 | 14.73 | 5,028 | -0.23(-1.51%) |
Jan 20, 2022 | 15.01 | 15.01 | 14.93 | 14.96 | 4,029 | -0.24(-1.58%) |
Jan 19, 2022 | 15.11 | 15.20 | 15.03 | 15.20 | 1,375 | +0.04(+0.26%) |
Jan 18, 2022 | 15.25 | 15.26 | 15.12 | 15.16 | 5,305 | +0.04(+0.26%) |
Jan 14, 2022 | 15.12 | 0 | -0.26(-1.72%) | |||
Jan 13, 2022 | 15.36 | 15.43 | 15.30 | 15.38 | 2,825 | +0.08(+0.55%) |
Jan 12, 2022 | 14.95 | 15.51 | 14.91 | 15.30 | 9,231 | +0.46(+3.07%) |
Jan 11, 2022 | 14.77 | 14.84 | 14.73 | 14.84 | 3,400 | +0.32(+2.23%) |
Jan 10, 2022 | 14.65 | 14.74 | 14.45 | 14.52 | 3,900 | -0.24(-1.65%) |
Jan 07, 2022 | 14.72 | 14.78 | 14.70 | 14.76 | 3,100 | +0.17(+1.16%) |
Jan 06, 2022 | 14.55 | 14.61 | 14.49 | 14.59 | 5,033 | +0.01(+0.10%) |
Jan 05, 2022 | 14.64 | 14.75 | 14.58 | 14.58 | 5,729 | +0.01(+0.05%) |
Jan 04, 2022 | 15.02 | 15.02 | 14.57 | 14.57 | 4,456 | +0.35(+2.48%) |