Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.06 | 14.06 | 13.55 | 13.55 | 6,708 | -0.64(-4.49%) |
Apr 28, 2022 | 13.97 | 14.19 | 13.86 | 14.19 | 1,692 | +0.44(+3.21%) |
Apr 27, 2022 | 13.95 | 13.95 | 13.75 | 13.75 | 3,287 | -0.09(-0.67%) |
Apr 26, 2022 | 14.25 | 14.25 | 13.84 | 13.84 | 9,692 | -0.62(-4.29%) |
Apr 25, 2022 | 14.30 | 14.46 | 14.28 | 14.46 | 2,583 | +0.14(+0.98%) |
Apr 22, 2022 | 14.69 | 14.69 | 14.30 | 14.32 | 1,141 | -0.31(-2.09%) |
Apr 21, 2022 | 15.34 | 15.34 | 14.63 | 14.63 | 436 | -0.51(-3.40%) |
Apr 20, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 37 | -0.39(-2.53%) |
Apr 19, 2022 | 15.47 | 15.58 | 15.42 | 15.53 | 1,908 | +0.41(+2.69%) |
Apr 18, 2022 | 15.32 | 15.32 | 15.10 | 15.13 | 4,275 | -0.26(-1.72%) |
Apr 14, 2022 | 15.53 | 15.53 | 15.39 | 15.39 | 9,878 | -0.36(-2.28%) |
Apr 13, 2022 | 15.48 | 15.79 | 15.39 | 15.75 | 10,717 | +0.37(+2.40%) |
Apr 12, 2022 | 15.70 | 15.70 | 15.35 | 15.38 | 20,360 | -0.13(-0.84%) |
Apr 11, 2022 | 15.45 | 15.58 | 15.45 | 15.51 | 3,922 | -0.24(-1.49%) |
Apr 08, 2022 | 15.97 | 15.97 | 15.75 | 15.75 | 22,074 | -0.32(-1.98%) |
Apr 07, 2022 | 15.99 | 16.14 | 15.88 | 16.06 | 1,164 | -0.07(-0.41%) |
Apr 06, 2022 | 16.35 | 16.35 | 15.95 | 16.13 | 1,778 | -0.47(-2.82%) |
Apr 05, 2022 | 16.76 | 16.80 | 16.60 | 16.60 | 4,378 | -0.50(-2.94%) |
Apr 04, 2022 | 16.78 | 17.14 | 16.78 | 17.10 | 3,491 | +0.48(+2.89%) |
Apr 01, 2022 | 16.55 | 16.71 | 16.55 | 16.62 | 642 | +0.09(+0.55%) |
Mar 31, 2022 | 16.75 | 16.75 | 16.53 | 16.53 | 3,635 | -0.25(-1.49%) |
Mar 30, 2022 | 17.13 | 17.13 | 16.71 | 16.78 | 1,506 | -0.37(-2.17%) |
Mar 29, 2022 | 17.01 | 17.15 | 16.80 | 17.15 | 2,925 | +0.50(+2.98%) |
Mar 28, 2022 | 16.44 | 16.65 | 16.41 | 16.65 | 1,437 | +0.31(+1.89%) |
Mar 25, 2022 | 16.39 | 16.39 | 16.26 | 16.35 | 305 | -0.23(-1.41%) |
Mar 24, 2022 | 16.40 | 16.60 | 16.40 | 16.58 | 6,606 | +0.27(+1.68%) |
Mar 23, 2022 | 16.48 | 16.50 | 16.31 | 16.31 | 1,687 | -0.29(-1.75%) |
Mar 22, 2022 | 16.25 | 16.64 | 16.25 | 16.60 | 3,764 | +0.45(+2.78%) |
Mar 21, 2022 | 16.28 | 16.28 | 16.01 | 16.15 | 4,871 | -0.23(-1.43%) |
Mar 18, 2022 | 15.85 | 16.38 | 15.85 | 16.38 | 3,044 | +0.51(+3.22%) |
Mar 17, 2022 | 15.72 | 15.87 | 15.66 | 15.87 | 2,912 | +0.40(+2.59%) |
Mar 16, 2022 | 14.84 | 15.47 | 14.84 | 15.47 | 6,655 | +0.87(+5.96%) |
Mar 15, 2022 | 14.29 | 14.60 | 14.16 | 14.60 | 4,122 | +0.43(+3.03%) |
Mar 14, 2022 | 14.53 | 14.53 | 14.17 | 14.17 | 8,365 | -0.40(-2.75%) |
Mar 11, 2022 | 15.17 | 15.17 | 14.57 | 14.57 | 7,814 | -0.45(-2.97%) |
Mar 10, 2022 | 15.17 | 15.18 | 14.85 | 15.02 | 1,962 | -0.19(-1.23%) |
Mar 09, 2022 | 14.58 | 15.25 | 14.58 | 15.20 | 2,411 | +0.73(+5.04%) |
Mar 08, 2022 | 14.26 | 14.89 | 14.26 | 14.47 | 6,109 | -0.06(-0.43%) |
Mar 07, 2022 | 15.12 | 15.12 | 14.52 | 14.54 | 13,229 | -0.58(-3.85%) |
Mar 04, 2022 | 15.56 | 15.56 | 15.07 | 15.12 | 12,572 | -0.57(-3.64%) |
Mar 03, 2022 | 17.00 | 17.00 | 15.61 | 15.69 | 12,913 | -0.44(-2.74%) |
Mar 02, 2022 | 16.00 | 16.24 | 15.66 | 16.13 | 15,734 | +0.13(+0.82%) |
Mar 01, 2022 | 16.20 | 16.27 | 15.93 | 16.00 | 13,065 | -0.15(-0.93%) |
Feb 28, 2022 | 16.07 | 16.32 | 16.00 | 16.15 | 15,328 | +0.15(+0.95%) |
Feb 25, 2022 | 15.88 | 16.00 | 15.85 | 16.00 | 1,265 | +0.34(+2.15%) |
Feb 24, 2022 | 14.50 | 15.66 | 14.50 | 15.66 | 1,178 | +0.68(+4.56%) |
Feb 23, 2022 | 15.59 | 15.59 | 14.98 | 14.98 | 4,976 | -0.41(-2.65%) |
Feb 22, 2022 | 15.60 | 15.60 | 15.32 | 15.39 | 1,389 | -0.22(-1.40%) |
Feb 18, 2022 | 15.60 | 0 | -0.40(-2.48%) | |||
Feb 17, 2022 | 16.15 | 16.15 | 16.00 | 16.00 | 513 | -0.64(-3.87%) |
Feb 16, 2022 | 16.65 | 16.65 | 16.43 | 16.65 | 772 | -0.28(-1.63%) |
Feb 15, 2022 | 16.73 | 16.94 | 16.73 | 16.92 | 1,061 | +0.53(+3.23%) |
Feb 14, 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 197 | -0.08(-0.48%) |
Feb 11, 2022 | 17.06 | 17.06 | 16.41 | 16.47 | 1,732 | -0.58(-3.39%) |
Feb 10, 2022 | 17.16 | 17.52 | 17.00 | 17.05 | 4,338 | -0.30(-1.74%) |
Feb 09, 2022 | 17.12 | 17.35 | 17.12 | 17.35 | 114 | +0.55(+3.27%) |
Feb 08, 2022 | 16.42 | 16.81 | 16.42 | 16.80 | 2,887 | +0.25(+1.53%) |
Feb 07, 2022 | 16.75 | 16.79 | 16.55 | 16.55 | 1,491 | -0.02(-0.14%) |
Feb 04, 2022 | 16.31 | 16.68 | 16.31 | 16.57 | 330 | +0.44(+2.75%) |
Feb 03, 2022 | 16.45 | 16.45 | 16.13 | 16.13 | 1,575 | -0.72(-4.25%) |
Feb 02, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 249 | -0.33(-1.92%) |