Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.86 | 14.89 | 14.45 | 14.53 | 111,995 | -0.25(-1.72%) |
Apr 28, 2022 | 14.63 | 14.86 | 14.36 | 14.79 | 92,455 | +0.27(+1.86%) |
Apr 27, 2022 | 14.15 | 14.70 | 14.15 | 14.52 | 181,287 | +0.37(+2.61%) |
Apr 26, 2022 | 14.80 | 14.87 | 14.05 | 14.15 | 453,198 | -0.66(-4.43%) |
Apr 25, 2022 | 15.19 | 15.19 | 14.39 | 14.80 | 339,110 | -0.53(-3.48%) |
Apr 22, 2022 | 15.61 | 15.72 | 15.03 | 15.34 | 634,574 | -0.41(-2.63%) |
Apr 21, 2022 | 15.95 | 16.01 | 15.65 | 15.75 | 583,786 | -0.10(-0.65%) |
Apr 20, 2022 | 15.76 | 15.92 | 15.46 | 15.86 | 233,021 | +0.23(+1.48%) |
Apr 19, 2022 | 15.96 | 15.97 | 15.42 | 15.62 | 381,995 | -0.33(-2.05%) |
Apr 18, 2022 | 15.79 | 16.08 | 15.61 | 15.95 | 572,687 | +0.34(+2.20%) |
Apr 14, 2022 | 15.41 | 15.81 | 15.33 | 15.61 | 162,200 | +0.19(+1.24%) |
Apr 13, 2022 | 15.46 | 15.48 | 15.37 | 15.42 | 180,491 | +0.11(+0.73%) |
Apr 12, 2022 | 15.11 | 15.42 | 15.10 | 15.30 | 262,219 | +0.26(+1.75%) |
Apr 11, 2022 | 15.15 | 15.22 | 14.97 | 15.04 | 117,786 | -0.21(-1.36%) |
Apr 08, 2022 | 15.03 | 15.39 | 14.94 | 15.25 | 187,893 | +0.16(+1.06%) |
Apr 07, 2022 | 14.83 | 15.15 | 14.69 | 15.09 | 167,054 | +0.28(+1.89%) |
Apr 06, 2022 | 14.67 | 14.98 | 14.66 | 14.81 | 125,121 | +0.20(+1.37%) |
Apr 05, 2022 | 15.06 | 15.21 | 14.60 | 14.61 | 177,472 | -0.47(-3.12%) |
Apr 04, 2022 | 14.56 | 15.09 | 14.48 | 15.08 | 310,539 | +0.56(+3.85%) |
Apr 01, 2022 | 14.16 | 14.57 | 13.99 | 14.52 | 194,800 | +0.46(+3.29%) |
Mar 31, 2022 | 14.12 | 14.23 | 14.05 | 14.06 | 199,974 | -0.10(-0.73%) |
Mar 30, 2022 | 14.29 | 14.33 | 14.09 | 14.16 | 194,161 | +0.02(+0.11%) |
Mar 29, 2022 | 14.08 | 14.19 | 13.68 | 14.15 | 477,546 | -0.02(-0.17%) |
Mar 28, 2022 | 14.45 | 14.76 | 14.07 | 14.17 | 622,285 | -0.34(-2.37%) |
Mar 25, 2022 | 14.12 | 14.52 | 14.00 | 14.51 | 565,099 | +0.45(+3.18%) |
Mar 24, 2022 | 14.08 | 14.14 | 13.99 | 14.07 | 120,391 | +0.04(+0.28%) |
Mar 23, 2022 | 14.24 | 14.39 | 14.01 | 14.03 | 134,153 | -0.21(-1.46%) |
Mar 22, 2022 | 14.28 | 14.36 | 14.13 | 14.23 | 106,184 | -0.04(-0.28%) |
Mar 21, 2022 | 14.16 | 14.42 | 14.16 | 14.28 | 161,799 | +0.18(+1.25%) |
Mar 18, 2022 | 14.05 | 14.21 | 14.05 | 14.10 | 180,895 | +0.01(+0.06%) |
Mar 17, 2022 | 14.01 | 14.21 | 14.01 | 14.09 | 172,855 | +0.12(+0.86%) |
Mar 16, 2022 | 13.86 | 14.02 | 13.82 | 13.97 | 120,852 | +0.18(+1.27%) |
Mar 15, 2022 | 13.57 | 13.92 | 13.50 | 13.80 | 282,484 | -0.04(-0.29%) |
Mar 14, 2022 | 13.92 | 14.00 | 13.53 | 13.84 | 425,338 | -0.41(-2.86%) |
Mar 11, 2022 | 14.20 | 14.42 | 14.15 | 14.24 | 158,293 | +0.07(+0.51%) |
Mar 10, 2022 | 14.43 | 14.45 | 14.11 | 14.17 | 743,092 | -0.20(-1.39%) |
Mar 09, 2022 | 14.36 | 14.45 | 14.17 | 14.37 | 212,083 | +0.02(+0.11%) |
Mar 08, 2022 | 14.36 | 14.45 | 14.15 | 14.35 | 321,259 | +0.08(+0.56%) |
Mar 07, 2022 | 14.35 | 14.48 | 14.18 | 14.28 | 240,391 | -0.06(-0.39%) |
Mar 04, 2022 | 14.08 | 14.39 | 14.08 | 14.33 | 315,783 | +0.16(+1.13%) |
Mar 03, 2022 | 14.17 | 14.19 | 14.00 | 14.17 | 137,734 | -0.02(-0.17%) |
Mar 02, 2022 | 14.13 | 14.28 | 14.10 | 14.20 | 388,363 | +0.21(+1.48%) |
Mar 01, 2022 | 14.00 | 14.13 | 13.77 | 13.99 | 425,528 | -0.01(-0.06%) |
Feb 28, 2022 | 13.60 | 14.00 | 13.59 | 14.00 | 690,530 | +0.14(+1.04%) |
Feb 25, 2022 | 13.54 | 13.85 | 13.41 | 13.85 | 604,696 | +0.47(+3.52%) |
Feb 24, 2022 | 13.73 | 13.73 | 13.11 | 13.38 | 587,099 | -0.28(-2.05%) |
Feb 23, 2022 | 13.68 | 13.74 | 13.42 | 13.66 | 220,893 | +0.06(+0.41%) |
Feb 22, 2022 | 13.76 | 13.76 | 13.39 | 13.60 | 279,818 | -0.18(-1.28%) |
Feb 18, 2022 | 13.78 | 0 | +0.22(+1.65%) | |||
Feb 17, 2022 | 13.48 | 13.58 | 13.31 | 13.56 | 150,965 | +0.06(+0.47%) |
Feb 16, 2022 | 13.17 | 13.64 | 13.17 | 13.49 | 198,050 | +0.30(+2.24%) |
Feb 15, 2022 | 12.85 | 13.24 | 12.77 | 13.20 | 123,793 | +0.26(+2.04%) |
Feb 14, 2022 | 13.17 | 13.22 | 12.84 | 12.93 | 174,450 | -0.22(-1.64%) |
Feb 11, 2022 | 13.11 | 13.23 | 13.03 | 13.15 | 151,913 | +0.13(+0.98%) |
Feb 10, 2022 | 13.25 | 13.29 | 12.97 | 13.02 | 125,463 | -0.25(-1.87%) |
Feb 09, 2022 | 13.11 | 13.28 | 13.09 | 13.27 | 97,827 | +0.18(+1.40%) |
Feb 08, 2022 | 13.23 | 13.24 | 12.96 | 13.09 | 112,398 | -0.02(-0.18%) |
Feb 07, 2022 | 12.94 | 13.24 | 12.91 | 13.11 | 209,080 | +0.06(+0.49%) |
Feb 04, 2022 | 12.91 | 13.20 | 12.89 | 13.05 | 308,562 | +0.18(+1.43%) |
Feb 03, 2022 | 12.50 | 12.88 | 12.86 | 225,923 | +0.32(+2.55%) | |
Feb 02, 2022 | 12.49 | 12.59 | 12.41 | 12.54 | 175,910 | +0.07(+0.58%) |