Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.56 | 14.56 | 14.15 | 14.17 | 152,253 | -0.37(-2.57%) |
Apr 28, 2022 | 14.45 | 14.56 | 14.25 | 14.55 | 144,666 | +0.25(+1.78%) |
Apr 27, 2022 | 14.29 | 14.41 | 14.24 | 14.29 | 135,402 | +0.06(+0.45%) |
Apr 26, 2022 | 14.59 | 14.61 | 14.21 | 14.23 | 131,251 | -0.43(-2.93%) |
Apr 25, 2022 | 14.58 | 14.66 | 14.33 | 14.66 | 187,522 | +0.01(+0.05%) |
Apr 22, 2022 | 14.98 | 14.98 | 14.64 | 14.65 | 195,242 | -0.33(-2.18%) |
Apr 21, 2022 | 15.19 | 15.22 | 14.94 | 14.98 | 113,895 | -0.12(-0.79%) |
Apr 20, 2022 | 15.01 | 15.15 | 15.00 | 15.10 | 160,723 | +0.18(+1.22%) |
Apr 19, 2022 | 14.97 | 14.99 | 14.89 | 14.92 | 123,551 | -0.06(-0.37%) |
Apr 18, 2022 | 14.92 | 15.03 | 14.92 | 14.97 | 124,683 | +0.02(+0.14%) |
Apr 14, 2022 | 15.07 | 15.10 | 14.91 | 14.95 | 123,699 | -0.07(-0.47%) |
Apr 13, 2022 | 14.87 | 15.03 | 14.81 | 15.02 | 165,125 | +0.17(+1.17%) |
Apr 12, 2022 | 14.98 | 15.09 | 14.82 | 14.85 | 98,986 | -0.07(-0.48%) |
Apr 11, 2022 | 14.95 | 15.10 | 14.89 | 14.92 | 170,326 | -0.06(-0.37%) |
Apr 08, 2022 | 14.95 | 15.08 | 14.89 | 14.97 | 108,640 | +0.02(+0.16%) |
Apr 07, 2022 | 15.08 | 15.08 | 14.81 | 14.95 | 133,104 | -0.08(-0.53%) |
Apr 06, 2022 | 15.20 | 15.30 | 15.01 | 15.03 | 169,722 | -0.25(-1.60%) |
Apr 05, 2022 | 15.50 | 15.51 | 15.24 | 15.27 | 127,071 | -0.21(-1.33%) |
Apr 04, 2022 | 15.57 | 15.57 | 15.37 | 15.48 | 212,112 | -0.06(-0.36%) |
Apr 01, 2022 | 15.56 | 15.56 | 15.42 | 15.53 | 113,108 | +0.09(+0.61%) |
Mar 31, 2022 | 15.49 | 15.61 | 15.43 | 15.44 | 152,420 | -0.06(-0.41%) |
Mar 30, 2022 | 15.64 | 15.66 | 15.46 | 15.50 | 154,974 | -0.16(-1.01%) |
Mar 29, 2022 | 15.56 | 15.66 | 15.51 | 15.66 | 185,273 | +0.24(+1.54%) |
Mar 28, 2022 | 15.42 | 15.43 | 15.34 | 15.42 | 126,026 | -0.01(-0.05%) |
Mar 25, 2022 | 15.32 | 15.43 | 15.32 | 15.43 | 162,383 | +0.16(+1.04%) |
Mar 24, 2022 | 15.19 | 15.28 | 15.13 | 15.27 | 88,750 | +0.13(+0.84%) |
Mar 23, 2022 | 15.28 | 15.29 | 15.15 | 15.15 | 138,147 | -0.17(-1.09%) |
Mar 22, 2022 | 15.27 | 15.34 | 15.23 | 15.31 | 154,949 | +0.17(+1.15%) |
Mar 21, 2022 | 15.27 | 15.31 | 15.10 | 15.14 | 202,098 | -0.03(-0.17%) |
Mar 18, 2022 | 15.14 | 15.22 | 15.03 | 15.17 | 176,464 | -0.02(-0.10%) |
Mar 17, 2022 | 15.03 | 15.19 | 14.96 | 15.18 | 182,821 | +0.13(+0.83%) |
Mar 16, 2022 | 14.99 | 15.09 | 14.84 | 15.06 | 94,723 | +0.17(+1.16%) |
Mar 15, 2022 | 14.85 | 14.96 | 14.79 | 14.88 | 90,950 | +0.06(+0.42%) |
Mar 14, 2022 | 14.94 | 15.04 | 14.77 | 14.82 | 283,737 | -0.05(-0.32%) |
Mar 11, 2022 | 15.01 | 15.02 | 14.84 | 14.87 | 170,759 | -0.05(-0.32%) |
Mar 10, 2022 | 14.82 | 14.92 | 14.74 | 14.91 | 74,766 | +0.03(+0.21%) |
Mar 09, 2022 | 14.90 | 15.06 | 14.88 | 14.88 | 212,199 | +0.15(+1.01%) |
Mar 08, 2022 | 14.60 | 14.90 | 14.60 | 14.73 | 131,086 | +0.16(+1.13%) |
Mar 07, 2022 | 14.86 | 14.86 | 14.56 | 14.57 | 143,757 | -0.31(-2.06%) |
Mar 04, 2022 | 14.95 | 14.95 | 14.77 | 14.87 | 100,248 | -0.16(-1.10%) |
Mar 03, 2022 | 15.10 | 15.10 | 14.98 | 15.04 | 103,515 | -0.04(-0.26%) |
Mar 02, 2022 | 14.80 | 15.11 | 14.80 | 15.08 | 118,834 | +0.33(+2.23%) |
Mar 01, 2022 | 14.92 | 14.95 | 14.59 | 14.75 | 146,834 | -0.23(-1.52%) |
Feb 28, 2022 | 14.88 | 14.98 | 14.80 | 14.98 | 122,073 | +0.00(+0.00%) |
Feb 25, 2022 | 14.80 | 15.00 | 14.89 | 14.98 | 209,954 | +0.26(+1.76%) |
Feb 24, 2022 | 14.26 | 14.76 | 14.20 | 14.72 | 431,438 | +0.00(+0.00%) |
Feb 23, 2022 | 15.01 | 15.10 | 14.70 | 14.72 | 244,286 | -0.24(-1.63%) |
Feb 22, 2022 | 15.19 | 15.19 | 14.85 | 14.96 | 268,340 | -0.27(-1.77%) |
Feb 18, 2022 | 15.23 | 0 | +0.04(+0.26%) | |||
Feb 17, 2022 | 15.43 | 15.43 | 15.14 | 15.19 | 155,098 | -0.29(-1.86%) |
Feb 16, 2022 | 15.39 | 15.50 | 15.39 | 15.48 | 84,711 | +0.12(+0.76%) |
Feb 15, 2022 | 15.23 | 15.39 | 15.23 | 15.36 | 130,559 | +0.23(+1.55%) |
Feb 14, 2022 | 15.25 | 15.30 | 15.07 | 15.13 | 148,307 | -0.15(-0.97%) |
Feb 11, 2022 | 15.39 | 15.52 | 15.18 | 15.28 | 124,412 | -0.16(-1.01%) |
Feb 10, 2022 | 15.60 | 15.71 | 15.39 | 15.43 | 118,398 | -0.16(-1.05%) |
Feb 09, 2022 | 15.68 | 15.74 | 15.59 | 15.60 | 151,966 | -0.05(-0.35%) |
Feb 08, 2022 | 15.53 | 15.67 | 15.51 | 15.65 | 115,207 | +0.18(+1.16%) |
Feb 07, 2022 | 15.43 | 15.55 | 15.43 | 15.47 | 152,468 | +0.05(+0.35%) |
Feb 04, 2022 | 15.39 | 15.47 | 15.21 | 15.42 | 101,532 | +0.02(+0.15%) |
Feb 03, 2022 | 15.53 | 15.38 | 15.39 | 214,591 | -0.16(-1.00%) | |
Feb 02, 2022 | 15.66 | 15.66 | 15.43 | 15.55 | 412,506 | -0.08(-0.50%) |