Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.43 | 14.45 | 13.80 | 13.82 | 51,884 | -0.31(-2.17%) |
Apr 28, 2022 | 13.90 | 14.17 | 13.81 | 14.13 | 39,644 | +0.22(+1.60%) |
Apr 27, 2022 | 13.89 | 14.08 | 13.77 | 13.90 | 22,883 | +0.12(+0.88%) |
Apr 26, 2022 | 14.04 | 14.04 | 13.73 | 13.78 | 63,283 | -0.53(-3.70%) |
Apr 25, 2022 | 14.19 | 14.37 | 13.83 | 14.31 | 49,796 | -0.16(-1.09%) |
Apr 22, 2022 | 14.95 | 14.99 | 14.31 | 14.47 | 71,279 | -0.57(-3.79%) |
Apr 21, 2022 | 15.46 | 15.64 | 14.95 | 15.04 | 109,908 | -0.43(-2.80%) |
Apr 20, 2022 | 15.45 | 15.59 | 15.36 | 15.47 | 58,953 | +0.10(+0.66%) |
Apr 19, 2022 | 15.24 | 15.41 | 15.23 | 15.37 | 32,957 | +0.06(+0.36%) |
Apr 18, 2022 | 15.22 | 15.35 | 15.19 | 15.31 | 56,402 | +0.12(+0.80%) |
Apr 14, 2022 | 15.23 | 15.28 | 15.09 | 15.19 | 71,548 | -0.14(-0.91%) |
Apr 13, 2022 | 15.31 | 15.58 | 15.26 | 15.33 | 35,308 | -0.06(-0.36%) |
Apr 12, 2022 | 15.80 | 15.81 | 15.28 | 15.39 | 34,370 | +0.03(+0.21%) |
Apr 11, 2022 | 15.42 | 15.45 | 15.21 | 15.36 | 15,251 | -0.13(-0.81%) |
Apr 08, 2022 | 15.38 | 15.54 | 15.10 | 15.48 | 56,624 | -0.02(-0.12%) |
Apr 07, 2022 | 15.54 | 15.60 | 15.31 | 15.50 | 128,743 | -0.12(-0.77%) |
Apr 06, 2022 | 15.75 | 15.78 | 15.44 | 15.62 | 293,141 | -0.51(-3.14%) |
Apr 05, 2022 | 16.59 | 16.65 | 16.11 | 16.13 | 104,235 | -0.52(-3.10%) |
Apr 04, 2022 | 16.62 | 16.70 | 16.55 | 16.64 | 58,897 | +0.15(+0.90%) |
Apr 01, 2022 | 16.19 | 16.52 | 16.14 | 16.49 | 98,196 | +0.72(+4.54%) |
Mar 31, 2022 | 15.97 | 16.01 | 15.78 | 15.78 | 85,309 | +0.03(+0.18%) |
Mar 30, 2022 | 15.96 | 16.09 | 15.75 | 15.75 | 27,165 | -0.27(-1.68%) |
Mar 29, 2022 | 15.99 | 16.10 | 15.90 | 16.02 | 168,453 | +0.32(+2.01%) |
Mar 28, 2022 | 15.71 | 15.75 | 15.38 | 15.71 | 114,864 | -0.15(-0.97%) |
Mar 25, 2022 | 15.59 | 15.86 | 15.54 | 15.86 | 183,553 | +0.53(+3.49%) |
Mar 24, 2022 | 15.02 | 15.37 | 14.97 | 15.32 | 485,908 | +0.31(+2.04%) |
Mar 23, 2022 | 14.66 | 15.05 | 14.62 | 15.02 | 390,203 | +0.40(+2.73%) |
Mar 22, 2022 | 14.62 | 14.64 | 14.47 | 14.62 | 286,676 | +0.40(+2.81%) |
Mar 21, 2022 | 14.32 | 14.34 | 14.06 | 14.22 | 79,875 | +0.15(+1.06%) |
Mar 18, 2022 | 13.51 | 14.17 | 13.47 | 14.07 | 58,611 | +0.44(+3.20%) |
Mar 17, 2022 | 13.21 | 13.63 | 13.13 | 13.63 | 15,760 | +0.43(+3.24%) |
Mar 16, 2022 | 13.13 | 13.23 | 12.93 | 13.21 | 20,488 | +0.35(+2.75%) |
Mar 15, 2022 | 12.78 | 12.99 | 12.73 | 12.85 | 58,263 | -0.05(-0.36%) |
Mar 14, 2022 | 13.28 | 13.28 | 12.85 | 12.90 | 38,334 | -0.24(-1.84%) |
Mar 11, 2022 | 13.67 | 13.67 | 13.11 | 13.14 | 37,462 | -0.59(-4.27%) |
Mar 10, 2022 | 13.41 | 13.77 | 13.32 | 13.73 | 31,066 | -0.11(-0.81%) |
Mar 09, 2022 | 13.65 | 13.92 | 13.60 | 13.84 | 50,951 | +0.63(+4.79%) |
Mar 08, 2022 | 13.06 | 13.35 | 12.95 | 13.21 | 131,527 | +0.23(+1.79%) |
Mar 07, 2022 | 13.47 | 13.47 | 12.97 | 12.97 | 105,227 | -0.69(-5.03%) |
Mar 04, 2022 | 13.55 | 13.72 | 13.49 | 13.66 | 23,430 | -0.39(-2.78%) |
Mar 03, 2022 | 14.08 | 14.13 | 13.94 | 14.05 | 66,998 | +0.23(+1.66%) |
Mar 02, 2022 | 13.54 | 13.85 | 13.50 | 13.82 | 25,042 | +0.43(+3.21%) |
Mar 01, 2022 | 13.47 | 13.79 | 13.26 | 13.39 | 26,839 | -0.11(-0.83%) |
Feb 28, 2022 | 13.47 | 13.63 | 13.21 | 13.50 | 29,699 | -0.14(-1.02%) |
Feb 25, 2022 | 13.60 | 13.64 | 13.42 | 13.64 | 34,218 | -0.14(-1.01%) |
Feb 24, 2022 | 13.34 | 13.87 | 13.24 | 13.78 | 95,207 | -0.13(-0.94%) |
Feb 23, 2022 | 14.10 | 14.17 | 13.88 | 13.91 | 29,118 | +0.02(+0.13%) |
Feb 22, 2022 | 13.86 | 14.04 | 13.73 | 13.89 | 57,436 | +0.10(+0.74%) |
Feb 18, 2022 | 13.79 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 13.94 | 13.95 | 13.81 | 13.85 | 33,832 | -0.20(-1.39%) |
Feb 16, 2022 | 14.05 | 14.16 | 13.97 | 14.04 | 87,949 | +0.02(+0.13%) |
Feb 15, 2022 | 13.85 | 14.02 | 13.85 | 14.02 | 50,367 | +0.46(+3.43%) |
Feb 14, 2022 | 13.60 | 13.67 | 13.48 | 13.56 | 32,269 | +0.17(+1.25%) |
Feb 11, 2022 | 13.69 | 13.87 | 13.29 | 13.39 | 124,519 | -0.22(-1.64%) |
Feb 10, 2022 | 13.60 | 13.88 | 13.54 | 13.61 | 104,066 | -0.02(-0.14%) |
Feb 09, 2022 | 13.36 | 13.68 | 13.36 | 13.63 | 46,877 | +0.25(+1.87%) |
Feb 08, 2022 | 13.35 | 13.44 | 13.28 | 13.38 | 48,615 | +0.00(+0.00%) |
Feb 07, 2022 | 13.14 | 13.47 | 13.14 | 13.38 | 119,760 | +0.15(+1.12%) |
Feb 04, 2022 | 13.07 | 13.25 | 12.93 | 13.23 | 50,010 | -0.17(-1.25%) |
Feb 03, 2022 | 13.38 | 13.40 | 61,776 | -0.20(-1.50%) | ||
Feb 02, 2022 | 13.73 | 13.73 | 13.42 | 13.60 | 73,200 | -0.16(-1.15%) |