Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.94 | 15.04 | 14.55 | 14.55 | 175,252 | -0.55(-3.61%) |
Apr 28, 2022 | 14.95 | 15.16 | 14.73 | 15.09 | 132,182 | +0.38(+2.59%) |
Apr 27, 2022 | 14.73 | 14.88 | 14.61 | 14.71 | 188,001 | +0.07(+0.47%) |
Apr 26, 2022 | 14.96 | 14.96 | 14.63 | 14.64 | 195,530 | -0.35(-2.37%) |
Apr 25, 2022 | 14.86 | 15.04 | 14.67 | 15.00 | 211,213 | +0.03(+0.17%) |
Apr 22, 2022 | 15.32 | 15.36 | 14.95 | 14.97 | 203,587 | -0.41(-2.64%) |
Apr 21, 2022 | 15.73 | 15.83 | 15.34 | 15.38 | 220,279 | -0.25(-1.61%) |
Apr 20, 2022 | 15.70 | 15.72 | 15.58 | 15.63 | 210,784 | -0.03(-0.17%) |
Apr 19, 2022 | 15.40 | 15.69 | 15.39 | 15.65 | 187,306 | +0.22(+1.46%) |
Apr 18, 2022 | 15.33 | 15.48 | 15.32 | 15.43 | 119,516 | +0.07(+0.45%) |
Apr 14, 2022 | 15.60 | 15.60 | 15.36 | 15.36 | 169,963 | -0.20(-1.28%) |
Apr 13, 2022 | 15.44 | 15.59 | 15.40 | 15.56 | 145,329 | +0.16(+1.07%) |
Apr 12, 2022 | 15.59 | 15.67 | 15.33 | 15.40 | 272,233 | -0.09(-0.56%) |
Apr 11, 2022 | 15.68 | 15.74 | 15.48 | 15.48 | 181,050 | -0.33(-2.08%) |
Apr 08, 2022 | 15.79 | 15.91 | 15.74 | 15.81 | 142,999 | +0.01(+0.05%) |
Apr 07, 2022 | 15.69 | 15.91 | 15.60 | 15.80 | 224,511 | +0.06(+0.38%) |
Apr 06, 2022 | 15.79 | 15.84 | 15.65 | 15.74 | 205,615 | -0.20(-1.25%) |
Apr 05, 2022 | 16.06 | 16.13 | 15.90 | 15.94 | 120,942 | -0.14(-0.86%) |
Apr 04, 2022 | 15.95 | 16.11 | 15.95 | 16.08 | 216,390 | +0.06(+0.38%) |
Apr 01, 2022 | 15.98 | 16.02 | 15.84 | 16.02 | 163,279 | +0.06(+0.38%) |
Mar 31, 2022 | 16.13 | 16.17 | 15.95 | 15.96 | 158,221 | -0.21(-1.28%) |
Mar 30, 2022 | 16.22 | 16.22 | 16.07 | 16.17 | 103,333 | -0.08(-0.48%) |
Mar 29, 2022 | 16.15 | 16.28 | 16.10 | 16.24 | 193,397 | +0.20(+1.24%) |
Mar 28, 2022 | 15.91 | 16.05 | 15.88 | 16.04 | 111,830 | +0.09(+0.54%) |
Mar 25, 2022 | 15.91 | 16.01 | 15.84 | 15.96 | 138,890 | +0.10(+0.66%) |
Mar 24, 2022 | 15.78 | 15.88 | 15.72 | 15.85 | 198,560 | +0.15(+0.94%) |
Mar 23, 2022 | 15.83 | 15.85 | 15.71 | 15.71 | 139,991 | -0.18(-1.14%) |
Mar 22, 2022 | 15.72 | 15.96 | 15.72 | 15.89 | 137,515 | +0.17(+1.10%) |
Mar 21, 2022 | 15.78 | 15.83 | 15.58 | 15.72 | 159,750 | -0.04(-0.27%) |
Mar 18, 2022 | 15.49 | 15.76 | 15.49 | 15.76 | 155,062 | +0.20(+1.28%) |
Mar 17, 2022 | 15.27 | 15.56 | 15.24 | 15.56 | 232,308 | +0.23(+1.52%) |
Mar 16, 2022 | 15.20 | 15.34 | 14.97 | 15.33 | 268,680 | +0.33(+2.19%) |
Mar 15, 2022 | 14.73 | 15.02 | 14.70 | 15.00 | 233,372 | +0.32(+2.18%) |
Mar 14, 2022 | 14.84 | 14.93 | 14.59 | 14.68 | 185,671 | -0.12(-0.82%) |
Mar 11, 2022 | 15.15 | 15.17 | 14.77 | 14.80 | 169,260 | -0.21(-1.38%) |
Mar 10, 2022 | 14.93 | 15.05 | 14.82 | 15.01 | 217,131 | -0.10(-0.63%) |
Mar 09, 2022 | 14.92 | 15.14 | 14.88 | 15.10 | 136,679 | +0.48(+3.32%) |
Mar 08, 2022 | 14.71 | 15.00 | 14.59 | 14.62 | 249,002 | -0.10(-0.71%) |
Mar 07, 2022 | 15.20 | 15.20 | 14.71 | 14.72 | 451,195 | -0.56(-3.68%) |
Mar 04, 2022 | 15.33 | 15.36 | 15.15 | 15.28 | 238,892 | -0.16(-1.01%) |
Mar 03, 2022 | 15.62 | 15.66 | 15.39 | 15.44 | 125,794 | -0.11(-0.72%) |
Mar 02, 2022 | 15.33 | 15.61 | 15.32 | 15.55 | 259,060 | +0.23(+1.53%) |
Mar 01, 2022 | 15.46 | 15.50 | 15.20 | 15.32 | 382,134 | -0.13(-0.84%) |
Feb 28, 2022 | 15.26 | 15.45 | 15.15 | 15.45 | 276,972 | +0.01(+0.06%) |
Feb 25, 2022 | 15.10 | 15.45 | 15.25 | 15.44 | 413,335 | +0.34(+2.23%) |
Feb 24, 2022 | 14.67 | 15.11 | 14.44 | 15.10 | 475,041 | +0.22(+1.45%) |
Feb 23, 2022 | 15.25 | 15.29 | 14.88 | 14.88 | 206,827 | -0.29(-1.88%) |
Feb 22, 2022 | 15.27 | 15.40 | 15.05 | 15.17 | 359,298 | -0.23(-1.52%) |
Feb 18, 2022 | 15.40 | 0 | -0.13(-0.84%) | |||
Feb 17, 2022 | 15.71 | 15.78 | 15.48 | 15.53 | 223,773 | -0.34(-2.13%) |
Feb 16, 2022 | 15.75 | 15.89 | 15.65 | 15.87 | 152,383 | +0.10(+0.60%) |
Feb 15, 2022 | 15.65 | 15.79 | 15.65 | 15.78 | 164,433 | +0.23(+1.50%) |
Feb 14, 2022 | 15.59 | 15.65 | 15.42 | 15.54 | 300,100 | -0.09(-0.55%) |
Feb 11, 2022 | 15.97 | 16.04 | 15.60 | 15.63 | 415,344 | -0.29(-1.79%) |
Feb 10, 2022 | 16.07 | 16.25 | 15.88 | 15.91 | 259,992 | -0.33(-2.02%) |
Feb 09, 2022 | 16.14 | 16.26 | 16.12 | 16.24 | 275,329 | +0.28(+1.73%) |
Feb 08, 2022 | 15.85 | 16.03 | 15.81 | 15.97 | 159,309 | +0.10(+0.65%) |
Feb 07, 2022 | 15.90 | 15.99 | 15.84 | 15.86 | 229,633 | -0.08(-0.49%) |
Feb 04, 2022 | 15.84 | 16.05 | 15.73 | 15.94 | 300,536 | +0.11(+0.71%) |
Feb 03, 2022 | 16.14 | 15.83 | 15.83 | 373,383 | -0.41(-2.50%) | |
Feb 02, 2022 | 16.06 | 16.24 | 16.03 | 16.23 | 226,026 | +0.21(+1.29%) |