Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 561 | +0.08(+0.55%) |
Apr 28, 2022 | 14.15 | 14.46 | 14.10 | 14.46 | 6,401 | +0.27(+1.90%) |
Apr 27, 2022 | 14.26 | 14.26 | 14.19 | 14.19 | 1,400 | -0.17(-1.18%) |
Apr 26, 2022 | 14.44 | 14.44 | 14.33 | 14.36 | 4,750 | -0.30(-2.05%) |
Apr 25, 2022 | 14.66 | 14.66 | 14.66 | 14.66 | 101 | -0.06(-0.41%) |
Apr 22, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 130 | -0.11(-0.74%) |
Apr 21, 2022 | 14.87 | 14.87 | 14.83 | 14.83 | 2,700 | -0.05(-0.34%) |
Apr 20, 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.09(-0.60%) |
Apr 19, 2022 | 14.98 | 15.04 | 14.97 | 14.97 | 1,801 | -0.07(-0.47%) |
Apr 18, 2022 | 14.99 | 15.04 | 14.99 | 15.04 | 2,722 | -0.02(-0.13%) |
Apr 13, 2022 | 15.06 | 0 | +0.08(+0.53%) | |||
Apr 12, 2022 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | -0.02(-0.13%) |
Apr 08, 2022 | 15.00 | 80 | +0.09(+0.60%) | |||
Apr 07, 2022 | 15.14 | 15.17 | 14.89 | 14.91 | 14,645 | -0.27(-1.78%) |
Apr 06, 2022 | 15.28 | 15.29 | 15.18 | 15.18 | 21,210 | -0.18(-1.17%) |
Apr 05, 2022 | 15.38 | 15.38 | 15.35 | 15.36 | 23,804 | -0.16(-1.03%) |
Apr 01, 2022 | 15.52 | 50 | +0.00(+0.00%) | |||
Mar 31, 2022 | 15.51 | 15.52 | 15.51 | 15.52 | 18,200 | +0.03(+0.19%) |
Mar 30, 2022 | 15.52 | 15.52 | 15.44 | 15.49 | 3,356 | +0.02(+0.13%) |
Mar 29, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 301 | +0.04(+0.26%) |
Mar 28, 2022 | 15.47 | 15.47 | 15.43 | 15.43 | 2,153 | -0.08(-0.52%) |
Mar 25, 2022 | 15.60 | 15.60 | 15.51 | 15.51 | 1,809 | -0.09(-0.58%) |
Mar 24, 2022 | 15.75 | 15.75 | 15.60 | 15.60 | 1,002 | -0.06(-0.38%) |
Mar 23, 2022 | 15.60 | 15.66 | 15.60 | 15.66 | 2,277 | -0.02(-0.13%) |
Mar 22, 2022 | 15.68 | 15.70 | 15.68 | 15.68 | 12,500 | -0.10(-0.63%) |
Mar 21, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 1,447 | +0.10(+0.64%) |
Mar 18, 2022 | 15.59 | 15.68 | 15.59 | 15.68 | 13,725 | +0.15(+0.97%) |
Mar 17, 2022 | 15.60 | 15.60 | 15.53 | 15.53 | 3,700 | -0.01(-0.06%) |
Mar 16, 2022 | 15.45 | 15.54 | 15.45 | 15.54 | 900 | +0.04(+0.26%) |
Mar 15, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1,100 | -0.05(-0.32%) |
Mar 14, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 1,291 | +0.03(+0.19%) |
Mar 11, 2022 | 15.55 | 15.55 | 15.47 | 15.52 | 11,853 | +0.06(+0.39%) |
Mar 10, 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 100 | +0.11(+0.72%) |
Mar 08, 2022 | 15.35 | 17 | -0.13(-0.84%) | |||
Mar 07, 2022 | 15.60 | 15.63 | 15.48 | 15.48 | 28,965 | -0.12(-0.77%) |
Mar 04, 2022 | 15.63 | 15.63 | 15.60 | 15.60 | 900 | -0.15(-0.95%) |
Mar 03, 2022 | 15.70 | 15.75 | 15.68 | 15.75 | 4,300 | -0.03(-0.19%) |
Mar 02, 2022 | 15.65 | 15.80 | 15.65 | 15.78 | 8,000 | +0.17(+1.09%) |
Mar 01, 2022 | 15.70 | 15.70 | 15.61 | 15.61 | 9,470 | -0.15(-0.95%) |
Feb 28, 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 1,200 | +0.01(+0.06%) |
Feb 25, 2022 | 15.65 | 15.75 | 15.64 | 15.75 | 2,760 | +0.15(+0.96%) |
Feb 24, 2022 | 15.65 | 15.65 | 15.60 | 15.60 | 231 | -0.21(-1.33%) |
Feb 22, 2022 | 15.81 | 0 | -0.05(-0.32%) | |||
Feb 18, 2022 | 15.86 | 0 | +0.11(+0.70%) | |||
Feb 17, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 1,035 | -0.09(-0.57%) |
Feb 16, 2022 | 16.03 | 16.03 | 15.83 | 15.84 | 4,230 | -0.06(-0.38%) |
Feb 15, 2022 | 15.99 | 15.99 | 15.90 | 15.90 | 805 | +0.00(+0.00%) |
Feb 14, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 102 | -0.08(-0.50%) |
Feb 11, 2022 | 16.08 | 16.09 | 15.98 | 15.98 | 16,306 | -0.13(-0.81%) |
Feb 10, 2022 | 16.12 | 16.12 | 16.10 | 16.11 | 638 | -0.01(-0.06%) |
Feb 09, 2022 | 16.16 | 16.16 | 16.09 | 16.12 | 5,500 | +0.00(+0.00%) |
Feb 08, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 301 | -0.06(-0.37%) |
Feb 02, 2022 | 16.32 | 16.32 | 16.18 | 16.18 | 473 | -0.01(-0.06%) |