Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.76 | 15.84 | 15.71 | 15.77 | 234,516 | -0.01(-0.05%) |
Apr 28, 2022 | 15.71 | 15.81 | 15.62 | 15.78 | 265,043 | +0.09(+0.59%) |
Apr 27, 2022 | 15.76 | 15.80 | 15.65 | 15.68 | 324,059 | -0.05(-0.34%) |
Apr 26, 2022 | 15.84 | 15.84 | 15.72 | 15.74 | 248,588 | -0.05(-0.29%) |
Apr 25, 2022 | 15.76 | 15.81 | 15.71 | 15.78 | 307,415 | -0.05(-0.29%) |
Apr 22, 2022 | 15.83 | 15.90 | 15.77 | 15.83 | 247,997 | -0.08(-0.53%) |
Apr 21, 2022 | 15.97 | 16.00 | 15.86 | 15.91 | 248,074 | -0.02(-0.14%) |
Apr 20, 2022 | 15.91 | 16.01 | 15.85 | 15.94 | 219,303 | +0.08(+0.48%) |
Apr 19, 2022 | 15.78 | 15.91 | 15.75 | 15.86 | 147,737 | +0.08(+0.48%) |
Apr 18, 2022 | 15.81 | 15.89 | 15.71 | 15.78 | 278,559 | -0.02(-0.15%) |
Apr 14, 2022 | 15.84 | 15.94 | 15.81 | 15.81 | 305,029 | -0.05(-0.34%) |
Apr 13, 2022 | 15.89 | 15.95 | 15.80 | 15.86 | 216,870 | -0.04(-0.24%) |
Apr 12, 2022 | 15.91 | 15.96 | 15.88 | 15.90 | 233,983 | +0.05(+0.29%) |
Apr 11, 2022 | 15.87 | 15.90 | 15.78 | 15.85 | 311,082 | -0.08(-0.52%) |
Apr 08, 2022 | 15.91 | 15.95 | 15.78 | 15.94 | 239,480 | +0.00(+0.00%) |
Apr 07, 2022 | 15.88 | 16.01 | 15.84 | 15.94 | 254,045 | +0.02(+0.10%) |
Apr 06, 2022 | 15.88 | 15.97 | 15.73 | 15.92 | 325,470 | -0.01(-0.05%) |
Apr 05, 2022 | 15.99 | 16.00 | 15.88 | 15.93 | 314,740 | -0.10(-0.61%) |
Apr 04, 2022 | 15.88 | 16.05 | 15.82 | 16.03 | 358,699 | +0.21(+1.34%) |
Apr 01, 2022 | 15.72 | 15.85 | 15.67 | 15.82 | 246,607 | +0.10(+0.63%) |
Mar 31, 2022 | 15.69 | 15.81 | 15.69 | 15.72 | 261,771 | +0.03(+0.19%) |
Mar 30, 2022 | 15.65 | 15.74 | 15.61 | 15.69 | 226,671 | +0.06(+0.39%) |
Mar 29, 2022 | 15.66 | 15.71 | 15.62 | 15.63 | 247,398 | +0.03(+0.19%) |
Mar 28, 2022 | 15.68 | 15.79 | 15.50 | 15.60 | 331,852 | -0.17(-1.11%) |
Mar 25, 2022 | 15.78 | 15.85 | 15.70 | 15.77 | 187,019 | -0.01(-0.05%) |
Mar 24, 2022 | 15.66 | 15.84 | 15.55 | 15.78 | 266,187 | +0.20(+1.31%) |
Mar 23, 2022 | 15.78 | 15.78 | 15.50 | 15.57 | 428,271 | -0.22(-1.39%) |
Mar 22, 2022 | 15.94 | 15.99 | 15.75 | 15.79 | 321,259 | -0.14(-0.86%) |
Mar 21, 2022 | 15.78 | 15.93 | 15.77 | 15.93 | 353,464 | +0.16(+1.01%) |
Mar 18, 2022 | 15.68 | 15.83 | 15.62 | 15.77 | 189,620 | +0.14(+0.87%) |
Mar 17, 2022 | 15.51 | 15.71 | 15.44 | 15.63 | 208,630 | +0.10(+0.63%) |
Mar 16, 2022 | 15.59 | 15.72 | 15.40 | 15.53 | 232,901 | +0.00(+0.00%) |
Mar 15, 2022 | 15.59 | 15.66 | 15.48 | 15.53 | 240,122 | -0.03(-0.20%) |
Mar 14, 2022 | 15.61 | 15.72 | 15.57 | 15.57 | 279,799 | -0.11(-0.67%) |
Mar 11, 2022 | 15.70 | 15.78 | 15.63 | 15.67 | 236,752 | -0.03(-0.19%) |
Mar 10, 2022 | 15.45 | 15.75 | 15.39 | 15.70 | 401,223 | +0.21(+1.36%) |
Mar 09, 2022 | 15.41 | 15.63 | 15.39 | 15.49 | 244,724 | +0.17(+1.13%) |
Mar 08, 2022 | 15.34 | 15.45 | 15.17 | 15.32 | 251,144 | -0.03(-0.20%) |
Mar 07, 2022 | 15.54 | 15.57 | 15.35 | 15.35 | 277,724 | -0.25(-1.59%) |
Mar 04, 2022 | 15.67 | 15.67 | 15.54 | 15.60 | 246,261 | -0.09(-0.57%) |
Mar 03, 2022 | 15.74 | 15.75 | 15.60 | 15.69 | 312,042 | +0.06(+0.38%) |
Mar 02, 2022 | 15.57 | 15.67 | 15.56 | 15.63 | 217,818 | +0.02(+0.14%) |
Mar 01, 2022 | 15.66 | 15.74 | 15.55 | 15.60 | 227,240 | -0.03(-0.19%) |
Feb 28, 2022 | 15.45 | 15.75 | 15.40 | 15.63 | 309,188 | +0.10(+0.63%) |
Feb 25, 2022 | 15.32 | 15.57 | 15.27 | 15.54 | 288,060 | +0.34(+2.22%) |
Feb 24, 2022 | 14.70 | 15.24 | 14.67 | 15.20 | 494,521 | +0.13(+0.85%) |
Feb 23, 2022 | 15.12 | 15.27 | 15.06 | 15.07 | 453,938 | +0.01(+0.05%) |
Feb 22, 2022 | 15.27 | 15.35 | 15.01 | 15.06 | 598,355 | -0.35(-2.29%) |
Feb 18, 2022 | 15.42 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 15.61 | 15.75 | 15.48 | 15.51 | 340,584 | -0.12(-0.77%) |
Feb 16, 2022 | 15.42 | 15.64 | 15.35 | 15.63 | 208,316 | +0.26(+1.66%) |
Feb 15, 2022 | 15.30 | 15.42 | 15.15 | 15.38 | 305,699 | +0.26(+1.69%) |
Feb 14, 2022 | 15.29 | 15.34 | 15.09 | 15.12 | 375,914 | -0.23(-1.52%) |
Feb 11, 2022 | 15.61 | 15.72 | 15.31 | 15.36 | 423,964 | -0.25(-1.59%) |
Feb 10, 2022 | 15.76 | 15.88 | 15.58 | 15.60 | 365,954 | -0.27(-1.70%) |
Feb 09, 2022 | 15.81 | 15.96 | 15.80 | 15.87 | 299,950 | +0.04(+0.24%) |
Feb 08, 2022 | 15.72 | 15.84 | 15.69 | 15.84 | 313,987 | +0.12(+0.76%) |
Feb 07, 2022 | 15.72 | 15.84 | 15.60 | 15.72 | 541,647 | +0.05(+0.33%) |
Feb 04, 2022 | 15.72 | 15.81 | 15.59 | 15.66 | 388,548 | -0.03(-0.19%) |
Feb 03, 2022 | 15.80 | 15.65 | 15.69 | 325,980 | -0.22(-1.36%) | |
Feb 02, 2022 | 15.84 | 15.95 | 15.78 | 15.91 | 331,337 | +0.07(+0.47%) |