Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.80 | 14.80 | 14.70 | 14.70 | 1,057 | -0.07(-0.51%) |
Apr 28, 2022 | 14.68 | 14.77 | 14.68 | 14.77 | 500 | +0.03(+0.20%) |
Apr 26, 2022 | 14.74 | 8 | -0.03(-0.20%) | |||
Apr 25, 2022 | 14.91 | 14.91 | 14.77 | 14.77 | 2,127 | -0.38(-2.48%) |
Apr 22, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 230 | -0.16(-1.01%) |
Apr 21, 2022 | 15.60 | 15.60 | 15.30 | 15.30 | 5,232 | -0.17(-1.10%) |
Apr 20, 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 244 | +0.17(+1.11%) |
Apr 19, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 224 | +0.01(+0.03%) |
Apr 18, 2022 | 15.26 | 15.29 | 15.24 | 15.29 | 1,745 | +0.11(+0.72%) |
Apr 13, 2022 | 15.19 | 0 | +0.14(+0.95%) | |||
Apr 12, 2022 | 15.06 | 15.06 | 15.00 | 15.04 | 3,336 | -0.08(-0.52%) |
Apr 11, 2022 | 15.05 | 15.12 | 15.05 | 15.12 | 3,520 | +0.10(+0.67%) |
Apr 08, 2022 | 15.08 | 15.08 | 15.02 | 15.02 | 307 | +0.09(+0.62%) |
Apr 07, 2022 | 15.00 | 15.00 | 14.93 | 14.93 | 5,142 | -0.33(-2.18%) |
Apr 06, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 307 | -0.08(-0.52%) |
Apr 05, 2022 | 15.23 | 15.35 | 15.23 | 15.34 | 1,180 | +0.18(+1.19%) |
Apr 04, 2022 | 15.12 | 15.16 | 15.12 | 15.16 | 600 | -0.03(-0.18%) |
Apr 01, 2022 | 15.19 | 15.19 | 15.10 | 15.19 | 801 | -0.00(-0.02%) |
Mar 31, 2022 | 15.22 | 15.22 | 15.19 | 15.19 | 320 | -0.09(-0.59%) |
Mar 30, 2022 | 15.39 | 15.39 | 15.28 | 15.28 | 2,260 | -0.26(-1.65%) |
Mar 29, 2022 | 15.53 | 15.54 | 15.27 | 15.54 | 675 | +0.07(+0.43%) |
Mar 28, 2022 | 15.46 | 15.47 | 15.43 | 15.47 | 1,720 | -0.34(-2.15%) |
Mar 25, 2022 | 15.79 | 15.82 | 15.79 | 15.81 | 4,510 | +0.35(+2.29%) |
Mar 24, 2022 | 15.58 | 15.65 | 15.46 | 15.46 | 5,423 | +0.42(+2.77%) |
Mar 17, 2022 | 15.04 | 25 | +0.02(+0.13%) | |||
Mar 16, 2022 | 14.92 | 15.02 | 14.92 | 15.02 | 1,900 | +0.11(+0.73%) |
Mar 15, 2022 | 15.01 | 15.08 | 14.86 | 14.91 | 7,574 | -0.21(-1.40%) |
Mar 14, 2022 | 15.11 | 15.12 | 15.11 | 15.12 | 1,225 | -0.29(-1.87%) |
Mar 11, 2022 | 15.38 | 15.44 | 15.29 | 15.41 | 4,885 | +0.16(+1.03%) |
Mar 10, 2022 | 15.28 | 15.32 | 15.21 | 15.25 | 3,610 | -0.03(-0.19%) |
Mar 09, 2022 | 15.09 | 15.33 | 15.09 | 15.28 | 1,600 | +0.17(+1.14%) |
Mar 08, 2022 | 15.04 | 15.26 | 15.00 | 15.11 | 2,365 | -0.08(-0.53%) |
Mar 07, 2022 | 15.24 | 15.36 | 15.19 | 15.19 | 2,360 | -0.20(-1.28%) |
Mar 04, 2022 | 15.13 | 15.39 | 15.06 | 15.39 | 4,429 | +0.20(+1.33%) |
Mar 03, 2022 | 15.19 | 15.19 | 15.16 | 15.19 | 505 | +0.06(+0.41%) |
Mar 02, 2022 | 14.97 | 15.14 | 14.97 | 15.12 | 6,095 | +0.21(+1.40%) |
Mar 01, 2022 | 15.05 | 15.09 | 14.92 | 14.92 | 2,776 | -0.09(-0.58%) |
Feb 28, 2022 | 14.98 | 15.07 | 14.89 | 15.00 | 1,030 | +0.00(+0.02%) |
Feb 25, 2022 | 15.00 | 15.01 | 14.94 | 15.00 | 2,450 | +0.20(+1.33%) |
Feb 24, 2022 | 14.70 | 14.85 | 14.70 | 14.80 | 2,448 | -0.27(-1.78%) |
Feb 23, 2022 | 14.71 | 15.07 | 14.71 | 15.07 | 3,150 | +0.16(+1.10%) |
Feb 22, 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 200 | +0.03(+0.17%) |
Feb 18, 2022 | 14.88 | 0 | -0.07(-0.50%) | |||
Feb 17, 2022 | 14.95 | 15.00 | 14.95 | 14.96 | 838 | -0.02(-0.10%) |
Feb 16, 2022 | 14.93 | 15.00 | 14.90 | 14.97 | 5,470 | +0.07(+0.47%) |
Feb 15, 2022 | 14.89 | 14.91 | 14.87 | 14.90 | 2,645 | +0.01(+0.07%) |
Feb 14, 2022 | 14.88 | 14.89 | 14.88 | 14.89 | 500 | +0.19(+1.29%) |
Feb 11, 2022 | 14.90 | 14.90 | 14.70 | 14.70 | 2,720 | -0.22(-1.47%) |
Feb 10, 2022 | 15.06 | 15.06 | 14.92 | 14.92 | 900 | -0.13(-0.89%) |
Feb 09, 2022 | 15.07 | 15.13 | 15.05 | 15.05 | 1,390 | +0.17(+1.18%) |
Feb 08, 2022 | 14.90 | 14.90 | 14.88 | 14.88 | 1,086 | -0.07(-0.44%) |
Feb 07, 2022 | 14.85 | 14.99 | 14.85 | 14.94 | 7,200 | +0.13(+0.89%) |
Feb 04, 2022 | 14.70 | 14.81 | 14.70 | 14.81 | 410 | -0.14(-0.92%) |
Feb 03, 2022 | 14.94 | 14.95 | 14.95 | 3,300 | +0.16(+1.08%) | |
Feb 02, 2022 | 14.74 | 14.79 | 14.70 | 14.79 | 4,960 | +0.02(+0.14%) |