Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.63 | 14.71 | 14.22 | 14.25 | 212,361 | -0.56(-3.80%) |
Apr 28, 2022 | 14.65 | 14.89 | 14.44 | 14.81 | 129,376 | +0.37(+2.55%) |
Apr 27, 2022 | 14.48 | 14.64 | 14.37 | 14.44 | 123,246 | +0.03(+0.20%) |
Apr 26, 2022 | 14.82 | 14.82 | 14.41 | 14.41 | 146,617 | -0.50(-3.38%) |
Apr 25, 2022 | 14.75 | 14.92 | 14.62 | 14.92 | 95,775 | +0.11(+0.72%) |
Apr 22, 2022 | 15.17 | 15.18 | 14.80 | 14.81 | 146,487 | -0.42(-2.74%) |
Apr 21, 2022 | 15.61 | 15.69 | 15.18 | 15.23 | 127,996 | -0.21(-1.38%) |
Apr 20, 2022 | 15.61 | 15.61 | 15.42 | 15.44 | 105,093 | -0.11(-0.69%) |
Apr 19, 2022 | 15.28 | 15.56 | 15.28 | 15.55 | 280,128 | +0.28(+1.84%) |
Apr 18, 2022 | 15.25 | 15.32 | 15.17 | 15.27 | 113,267 | -0.01(-0.06%) |
Apr 14, 2022 | 15.48 | 15.53 | 15.28 | 15.28 | 91,394 | -0.24(-1.56%) |
Apr 13, 2022 | 15.31 | 15.54 | 15.29 | 15.52 | 109,582 | +0.21(+1.39%) |
Apr 12, 2022 | 15.47 | 15.54 | 15.25 | 15.30 | 120,548 | -0.06(-0.38%) |
Apr 11, 2022 | 15.53 | 15.54 | 15.33 | 15.36 | 130,605 | -0.28(-1.80%) |
Apr 08, 2022 | 15.67 | 15.76 | 15.62 | 15.64 | 115,370 | -0.09(-0.55%) |
Apr 07, 2022 | 15.65 | 15.81 | 15.54 | 15.73 | 127,956 | +0.06(+0.37%) |
Apr 06, 2022 | 15.73 | 15.75 | 15.55 | 15.67 | 116,134 | -0.22(-1.40%) |
Apr 05, 2022 | 16.09 | 16.15 | 15.86 | 15.90 | 160,517 | -0.25(-1.56%) |
Apr 04, 2022 | 15.98 | 16.15 | 15.94 | 16.15 | 143,157 | +0.21(+1.34%) |
Apr 01, 2022 | 15.91 | 15.95 | 15.83 | 15.93 | 98,304 | +0.06(+0.37%) |
Mar 31, 2022 | 16.16 | 16.16 | 15.88 | 15.88 | 109,217 | -0.25(-1.56%) |
Mar 30, 2022 | 16.25 | 16.25 | 16.07 | 16.13 | 85,371 | -0.15(-0.89%) |
Mar 29, 2022 | 16.21 | 16.28 | 16.10 | 16.27 | 137,514 | +0.23(+1.45%) |
Mar 28, 2022 | 15.89 | 16.05 | 15.82 | 16.04 | 120,924 | +0.18(+1.16%) |
Mar 25, 2022 | 15.82 | 15.86 | 15.71 | 15.86 | 88,326 | +0.04(+0.25%) |
Mar 24, 2022 | 15.67 | 15.82 | 15.61 | 15.82 | 115,504 | +0.25(+1.62%) |
Mar 23, 2022 | 15.68 | 15.76 | 15.57 | 15.57 | 92,426 | -0.20(-1.29%) |
Mar 22, 2022 | 15.61 | 15.81 | 15.61 | 15.77 | 111,017 | +0.23(+1.50%) |
Mar 21, 2022 | 15.59 | 15.63 | 15.41 | 15.54 | 135,617 | -0.03(-0.19%) |
Mar 18, 2022 | 15.32 | 15.58 | 15.28 | 15.57 | 109,319 | +0.23(+1.52%) |
Mar 17, 2022 | 15.02 | 15.33 | 15.02 | 15.33 | 98,161 | +0.22(+1.48%) |
Mar 16, 2022 | 14.85 | 15.11 | 14.78 | 15.11 | 144,892 | +0.39(+2.63%) |
Mar 15, 2022 | 14.43 | 14.74 | 14.42 | 14.72 | 136,390 | +0.35(+2.43%) |
Mar 14, 2022 | 14.54 | 14.64 | 14.33 | 14.37 | 110,476 | -0.14(-0.94%) |
Mar 11, 2022 | 14.85 | 14.86 | 14.50 | 14.51 | 97,087 | -0.23(-1.58%) |
Mar 10, 2022 | 14.66 | 14.77 | 14.57 | 14.74 | 86,655 | -0.10(-0.65%) |
Mar 09, 2022 | 14.71 | 14.90 | 14.64 | 14.84 | 199,400 | +0.43(+2.96%) |
Mar 08, 2022 | 14.46 | 14.78 | 14.34 | 14.41 | 169,417 | -0.09(-0.60%) |
Mar 07, 2022 | 14.95 | 14.96 | 14.50 | 14.50 | 178,181 | -0.49(-3.30%) |
Mar 04, 2022 | 15.02 | 15.05 | 14.85 | 14.99 | 124,968 | -0.15(-0.96%) |
Mar 03, 2022 | 15.39 | 15.39 | 15.08 | 15.14 | 96,582 | -0.14(-0.89%) |
Mar 02, 2022 | 15.07 | 15.33 | 15.03 | 15.28 | 228,361 | +0.23(+1.55%) |
Mar 01, 2022 | 15.24 | 15.27 | 14.94 | 15.04 | 157,474 | -0.19(-1.27%) |
Feb 28, 2022 | 15.06 | 15.30 | 15.05 | 15.24 | 174,411 | +0.00(+0.00%) |
Feb 25, 2022 | 14.97 | 15.24 | 14.98 | 15.24 | 164,663 | +0.31(+2.08%) |
Feb 24, 2022 | 14.22 | 14.95 | 14.15 | 14.93 | 341,838 | +0.32(+2.19%) |
Feb 23, 2022 | 15.01 | 15.07 | 14.60 | 14.61 | 208,668 | -0.33(-2.21%) |
Feb 22, 2022 | 15.03 | 15.16 | 14.82 | 14.94 | 165,017 | -0.16(-1.03%) |
Feb 18, 2022 | 15.09 | 0 | -0.16(-1.02%) | |||
Feb 17, 2022 | 15.54 | 15.54 | 15.22 | 15.25 | 168,314 | -0.27(-1.75%) |
Feb 16, 2022 | 15.57 | 15.65 | 15.45 | 15.52 | 151,345 | -0.12(-0.74%) |
Feb 15, 2022 | 15.54 | 15.63 | 15.51 | 15.63 | 148,203 | +0.30(+1.96%) |
Feb 14, 2022 | 15.33 | 15.44 | 15.21 | 15.33 | 155,189 | -0.04(-0.25%) |
Feb 11, 2022 | 15.75 | 15.82 | 15.31 | 15.37 | 145,924 | -0.38(-2.40%) |
Feb 10, 2022 | 15.86 | 16.05 | 15.66 | 15.75 | 161,282 | -0.30(-1.87%) |
Feb 09, 2022 | 15.94 | 16.05 | 15.93 | 16.05 | 132,146 | +0.25(+1.60%) |
Feb 08, 2022 | 15.64 | 15.81 | 15.55 | 15.80 | 146,446 | +0.15(+0.93%) |
Feb 07, 2022 | 15.76 | 15.79 | 15.60 | 15.65 | 123,055 | -0.07(-0.43%) |
Feb 04, 2022 | 15.61 | 15.83 | 15.51 | 15.72 | 132,780 | +0.17(+1.12%) |
Feb 03, 2022 | 15.71 | 15.51 | 15.55 | 172,686 | -0.44(-2.73%) | |
Feb 02, 2022 | 16.02 | 16.02 | 15.83 | 15.98 | 175,983 | +0.10(+0.61%) |