Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.44 | 14.44 | 14.14 | 14.14 | 279,669 | -0.22(-1.52%) |
Apr 28, 2022 | 14.24 | 14.40 | 14.20 | 14.36 | 62,338 | +0.13(+0.92%) |
Apr 27, 2022 | 14.30 | 14.31 | 14.19 | 14.23 | 169,024 | -0.02(-0.12%) |
Apr 26, 2022 | 14.35 | 14.41 | 14.21 | 14.25 | 538,186 | -0.11(-0.79%) |
Apr 25, 2022 | 14.41 | 14.41 | 14.20 | 14.36 | 71,456 | -0.13(-0.90%) |
Apr 22, 2022 | 14.65 | 14.68 | 14.45 | 14.49 | 74,701 | -0.16(-1.07%) |
Apr 21, 2022 | 14.84 | 14.84 | 14.65 | 14.65 | 150,167 | -0.10(-0.69%) |
Apr 20, 2022 | 14.61 | 14.80 | 14.59 | 14.75 | 126,810 | +0.13(+0.89%) |
Apr 19, 2022 | 14.53 | 14.63 | 14.53 | 14.62 | 104,305 | +0.01(+0.06%) |
Apr 18, 2022 | 14.62 | 14.68 | 14.55 | 14.61 | 238,498 | -0.02(-0.12%) |
Apr 14, 2022 | 14.62 | 14.71 | 14.62 | 14.63 | 82,012 | +0.02(+0.12%) |
Apr 13, 2022 | 14.54 | 14.65 | 14.54 | 14.61 | 80,300 | +0.02(+0.12%) |
Apr 12, 2022 | 14.49 | 14.61 | 14.49 | 14.59 | 61,457 | +0.08(+0.54%) |
Apr 11, 2022 | 14.51 | 14.58 | 14.48 | 14.52 | 83,509 | -0.05(-0.36%) |
Apr 08, 2022 | 14.46 | 14.59 | 14.46 | 14.57 | 61,122 | +0.06(+0.42%) |
Apr 07, 2022 | 14.52 | 14.56 | 14.40 | 14.51 | 175,880 | -0.03(-0.18%) |
Apr 06, 2022 | 14.54 | 14.60 | 14.50 | 14.53 | 68,692 | -0.07(-0.48%) |
Apr 05, 2022 | 14.64 | 14.73 | 14.56 | 14.60 | 98,808 | -0.06(-0.41%) |
Apr 04, 2022 | 14.66 | 14.73 | 14.58 | 14.66 | 1,494,453 | +0.03(+0.21%) |
Apr 01, 2022 | 14.66 | 14.67 | 14.59 | 14.63 | 40,327 | +0.00(+0.03%) |
Mar 31, 2022 | 14.73 | 14.73 | 14.60 | 14.63 | 105,550 | -0.08(-0.53%) |
Mar 30, 2022 | 14.66 | 14.75 | 14.65 | 14.71 | 99,069 | +0.03(+0.24%) |
Mar 29, 2022 | 14.56 | 14.71 | 14.53 | 14.67 | 83,256 | +0.18(+1.26%) |
Mar 28, 2022 | 14.55 | 14.55 | 14.42 | 14.49 | 60,967 | -0.03(-0.24%) |
Mar 25, 2022 | 14.44 | 14.57 | 14.44 | 14.53 | 255,300 | +0.12(+0.85%) |
Mar 24, 2022 | 14.35 | 14.46 | 14.35 | 14.40 | 52,750 | +0.03(+0.24%) |
Mar 23, 2022 | 14.28 | 14.40 | 14.28 | 14.37 | 211,669 | +0.02(+0.12%) |
Mar 22, 2022 | 14.39 | 14.40 | 14.32 | 14.35 | 57,591 | +0.03(+0.21%) |
Mar 21, 2022 | 14.37 | 14.40 | 14.29 | 14.32 | 121,834 | -0.02(-0.13%) |
Mar 18, 2022 | 14.25 | 14.36 | 14.24 | 14.34 | 39,723 | +0.05(+0.34%) |
Mar 17, 2022 | 14.23 | 14.36 | 14.22 | 14.29 | 78,482 | +0.06(+0.42%) |
Mar 16, 2022 | 14.14 | 14.23 | 14.12 | 14.23 | 51,921 | +0.08(+0.58%) |
Mar 15, 2022 | 14.12 | 14.18 | 14.07 | 14.15 | 44,300 | +0.07(+0.49%) |
Mar 14, 2022 | 14.20 | 14.26 | 14.05 | 14.08 | 57,021 | -0.17(-1.17%) |
Mar 11, 2022 | 14.35 | 14.39 | 14.21 | 14.25 | 44,029 | -0.12(-0.84%) |
Mar 10, 2022 | 14.31 | 14.37 | 14.26 | 14.37 | 50,666 | +0.09(+0.60%) |
Mar 09, 2022 | 14.43 | 14.43 | 14.28 | 14.28 | 54,238 | -0.10(-0.72%) |
Mar 08, 2022 | 14.33 | 14.46 | 14.33 | 14.39 | 76,289 | +0.05(+0.36%) |
Mar 07, 2022 | 14.49 | 14.49 | 14.30 | 14.33 | 57,275 | -0.09(-0.64%) |
Mar 04, 2022 | 14.36 | 14.48 | 14.36 | 14.43 | 42,941 | -0.04(-0.26%) |
Mar 03, 2022 | 14.45 | 14.47 | 14.36 | 14.46 | 242,717 | +0.09(+0.66%) |
Mar 02, 2022 | 14.27 | 14.44 | 14.27 | 14.37 | 56,545 | +0.09(+0.66%) |
Mar 01, 2022 | 14.27 | 14.32 | 14.16 | 14.27 | 175,379 | +0.01(+0.10%) |
Feb 28, 2022 | 14.21 | 14.31 | 14.14 | 14.26 | 80,265 | +0.03(+0.21%) |
Feb 25, 2022 | 14.03 | 14.24 | 14.07 | 14.23 | 71,674 | +0.24(+1.73%) |
Feb 24, 2022 | 13.90 | 14.09 | 13.83 | 13.99 | 116,630 | +0.00(+0.00%) |
Feb 23, 2022 | 14.11 | 14.15 | 13.99 | 13.99 | 67,253 | -0.04(-0.31%) |
Feb 22, 2022 | 14.13 | 14.22 | 14.02 | 14.03 | 292,085 | -0.13(-0.91%) |
Feb 18, 2022 | 14.16 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 14.26 | 14.27 | 14.19 | 14.19 | 70,247 | -0.10(-0.71%) |
Feb 16, 2022 | 14.20 | 14.31 | 14.20 | 14.29 | 81,201 | +0.06(+0.41%) |
Feb 15, 2022 | 14.26 | 14.29 | 14.18 | 14.23 | 93,765 | +0.09(+0.67%) |
Feb 14, 2022 | 14.24 | 14.27 | 14.12 | 14.13 | 65,664 | -0.21(-1.44%) |
Feb 11, 2022 | 14.31 | 14.37 | 14.19 | 14.34 | 71,607 | +0.10(+0.72%) |
Feb 10, 2022 | 14.36 | 14.40 | 14.18 | 14.24 | 124,862 | -0.16(-1.13%) |
Feb 09, 2022 | 14.38 | 14.41 | 14.33 | 14.40 | 69,604 | +0.07(+0.48%) |
Feb 08, 2022 | 14.35 | 14.42 | 14.26 | 14.33 | 95,677 | +0.02(+0.12%) |
Feb 07, 2022 | 14.29 | 14.36 | 14.25 | 14.31 | 76,461 | +0.03(+0.24%) |
Feb 04, 2022 | 14.37 | 14.37 | 14.21 | 14.28 | 51,982 | -0.12(-0.84%) |
Feb 03, 2022 | 14.39 | 14.35 | 14.40 | 115,903 | -0.09(-0.65%) | |
Feb 02, 2022 | 14.50 | 14.52 | 14.43 | 14.49 | 198,103 | +0.05(+0.36%) |