Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.52 | 14.65 | 14.19 | 14.43 | 28,406 | -0.29(-1.97%) |
Apr 28, 2022 | 14.50 | 14.97 | 14.17 | 14.72 | 25,091 | +0.48(+3.37%) |
Apr 27, 2022 | 14.77 | 14.77 | 14.24 | 14.24 | 18,637 | -0.70(-4.69%) |
Apr 26, 2022 | 16.24 | 16.24 | 14.40 | 14.94 | 39,520 | -1.16(-7.20%) |
Apr 25, 2022 | 15.39 | 16.48 | 15.17 | 16.10 | 36,160 | +0.71(+4.61%) |
Apr 22, 2022 | 15.08 | 15.40 | 14.60 | 15.39 | 25,230 | +0.31(+2.06%) |
Apr 21, 2022 | 15.47 | 15.67 | 15.00 | 15.08 | 38,427 | -0.32(-2.08%) |
Apr 20, 2022 | 14.95 | 15.40 | 14.50 | 15.40 | 36,618 | +0.50(+3.36%) |
Apr 19, 2022 | 14.32 | 15.00 | 14.26 | 14.90 | 35,547 | +0.58(+4.05%) |
Apr 18, 2022 | 15.15 | 15.18 | 14.13 | 14.32 | 62,613 | -0.96(-6.28%) |
Apr 14, 2022 | 15.28 | 15.75 | 15.13 | 15.28 | 40,591 | +0.01(+0.07%) |
Apr 13, 2022 | 15.18 | 15.30 | 14.92 | 15.27 | 29,275 | +0.25(+1.66%) |
Apr 12, 2022 | 15.80 | 16.27 | 14.98 | 15.02 | 45,809 | -0.70(-4.45%) |
Apr 11, 2022 | 15.49 | 15.78 | 14.72 | 15.72 | 61,634 | +0.67(+4.45%) |
Apr 08, 2022 | 14.69 | 15.49 | 13.96 | 15.05 | 34,282 | +0.29(+1.96%) |
Apr 07, 2022 | 15.76 | 15.90 | 14.76 | 14.76 | 54,574 | -1.09(-6.88%) |
Apr 06, 2022 | 16.55 | 16.55 | 15.56 | 15.85 | 52,989 | -0.70(-4.23%) |
Apr 05, 2022 | 15.70 | 16.55 | 15.58 | 16.55 | 40,362 | +0.85(+5.41%) |
Apr 04, 2022 | 15.21 | 16.00 | 15.18 | 15.70 | 67,628 | +0.54(+3.56%) |
Apr 01, 2022 | 15.27 | 15.60 | 15.04 | 15.16 | 37,319 | +0.02(+0.13%) |
Mar 31, 2022 | 15.50 | 15.93 | 15.01 | 15.14 | 25,481 | -0.26(-1.72%) |
Mar 30, 2022 | 15.50 | 15.88 | 15.21 | 15.40 | 49,932 | -0.11(-0.68%) |
Mar 29, 2022 | 15.80 | 16.15 | 15.32 | 15.51 | 74,718 | -0.12(-0.77%) |
Mar 28, 2022 | 15.10 | 15.87 | 15.00 | 15.63 | 87,319 | +0.63(+4.20%) |
Mar 25, 2022 | 15.02 | 15.20 | 14.87 | 15.00 | 20,206 | -0.10(-0.66%) |
Mar 24, 2022 | 15.63 | 15.64 | 14.63 | 15.10 | 42,939 | -0.33(-2.14%) |
Mar 23, 2022 | 15.57 | 15.72 | 15.18 | 15.43 | 32,453 | -0.10(-0.64%) |
Mar 22, 2022 | 15.26 | 15.88 | 15.01 | 15.53 | 30,254 | +0.40(+2.64%) |
Mar 21, 2022 | 15.55 | 15.86 | 14.65 | 15.13 | 92,342 | -0.06(-0.39%) |
Mar 18, 2022 | 16.48 | 16.95 | 15.03 | 15.19 | 71,956 | -0.96(-5.94%) |
Mar 17, 2022 | 14.70 | 16.76 | 14.45 | 16.15 | 116,177 | +1.88(+13.17%) |
Mar 16, 2022 | 13.78 | 14.55 | 13.78 | 14.27 | 80,344 | +0.49(+3.56%) |
Mar 15, 2022 | 12.68 | 14.26 | 12.68 | 13.78 | 89,099 | +1.17(+9.28%) |
Mar 14, 2022 | 12.25 | 12.91 | 12.25 | 12.61 | 95,684 | +0.61(+5.08%) |
Mar 11, 2022 | 12.50 | 12.50 | 12.00 | 12.00 | 14,550 | -0.44(-3.50%) |
Mar 10, 2022 | 12.14 | 12.89 | 12.14 | 12.44 | 31,433 | +0.12(+1.02%) |
Mar 09, 2022 | 12.46 | 12.93 | 12.15 | 12.31 | 33,610 | +0.00(+0.00%) |
Mar 08, 2022 | 12.50 | 13.00 | 12.10 | 12.31 | 46,277 | -0.19(-1.52%) |
Mar 07, 2022 | 13.19 | 13.67 | 12.50 | 12.50 | 49,244 | -0.99(-7.34%) |
Mar 04, 2022 | 13.69 | 13.90 | 13.04 | 13.49 | 37,034 | -0.41(-2.92%) |
Mar 03, 2022 | 14.35 | 14.35 | 13.24 | 13.90 | 40,036 | -0.36(-2.55%) |
Mar 02, 2022 | 14.62 | 15.09 | 14.13 | 14.26 | 21,230 | -0.37(-2.53%) |
Mar 01, 2022 | 14.75 | 15.02 | 14.50 | 14.63 | 12,234 | -0.19(-1.28%) |
Feb 28, 2022 | 14.77 | 15.16 | 14.55 | 14.82 | 9,299 | -0.18(-1.20%) |
Feb 25, 2022 | 14.49 | 15.46 | 14.89 | 15.00 | 14,800 | +0.54(+3.73%) |
Feb 24, 2022 | 14.65 | 14.23 | 13.81 | 14.46 | 36,603 | -0.27(-1.83%) |
Feb 23, 2022 | 15.00 | 15.26 | 14.72 | 14.73 | 21,174 | -0.19(-1.27%) |
Feb 22, 2022 | 15.12 | 15.55 | 14.66 | 14.92 | 24,526 | -0.37(-2.42%) |
Feb 18, 2022 | 15.29 | 0 | -0.52(-3.29%) | |||
Feb 17, 2022 | 16.52 | 16.61 | 15.61 | 15.81 | 19,750 | -0.78(-4.73%) |
Feb 16, 2022 | 16.44 | 17.40 | 15.36 | 16.59 | 44,728 | +0.17(+1.01%) |
Feb 15, 2022 | 15.99 | 16.50 | 15.73 | 16.43 | 26,313 | +0.63(+3.98%) |
Feb 14, 2022 | 15.76 | 16.00 | 15.60 | 15.80 | 15,837 | +0.04(+0.25%) |
Feb 11, 2022 | 15.70 | 15.80 | 15.42 | 15.76 | 13,348 | +0.28(+1.78%) |
Feb 10, 2022 | 15.20 | 15.66 | 14.96 | 15.48 | 11,298 | +0.08(+0.55%) |
Feb 09, 2022 | 15.52 | 15.90 | 15.29 | 15.40 | 16,482 | -0.13(-0.84%) |
Feb 08, 2022 | 15.00 | 15.68 | 14.95 | 15.53 | 26,007 | +0.30(+1.97%) |
Feb 07, 2022 | 15.31 | 15.39 | 14.80 | 15.23 | 33,586 | +0.09(+0.59%) |
Feb 04, 2022 | 15.09 | 15.40 | 14.80 | 15.14 | 60,391 | +0.03(+0.20%) |
Feb 03, 2022 | 15.10 | 15.11 | 17,232 | +0.25(+1.68%) | ||
Feb 02, 2022 | 14.93 | 14.95 | 14.74 | 14.86 | 6,732 | +0.15(+1.05%) |