Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.54 | 16.10 | 15.34 | 15.40 | 152,914 | -0.06(-0.39%) |
Apr 28, 2022 | 14.84 | 15.46 | 14.81 | 15.46 | 201,840 | +0.66(+4.46%) |
Apr 27, 2022 | 14.44 | 15.13 | 14.36 | 14.80 | 265,706 | +0.38(+2.64%) |
Apr 26, 2022 | 15.31 | 15.31 | 14.39 | 14.42 | 190,252 | -0.77(-5.07%) |
Apr 25, 2022 | 15.38 | 15.51 | 15.02 | 15.19 | 345,434 | -0.38(-2.44%) |
Apr 22, 2022 | 15.98 | 16.03 | 15.40 | 15.57 | 218,756 | -0.62(-3.83%) |
Apr 21, 2022 | 15.51 | 16.27 | 15.37 | 16.19 | 657,568 | +0.56(+3.58%) |
Apr 20, 2022 | 15.75 | 15.76 | 15.26 | 15.63 | 189,040 | -0.08(-0.51%) |
Apr 19, 2022 | 15.22 | 15.80 | 15.22 | 15.71 | 157,903 | +0.42(+2.75%) |
Apr 18, 2022 | 16.01 | 16.01 | 15.21 | 15.29 | 207,533 | -0.72(-4.50%) |
Apr 14, 2022 | 16.50 | 16.55 | 16.00 | 16.01 | 248,332 | +0.00(+0.00%) |
Apr 13, 2022 | 15.80 | 16.34 | 15.80 | 16.01 | 163,854 | +0.25(+1.59%) |
Apr 12, 2022 | 16.50 | 16.60 | 15.72 | 15.76 | 220,959 | -0.74(-4.48%) |
Apr 11, 2022 | 17.00 | 17.09 | 16.27 | 16.50 | 443,218 | -0.48(-2.83%) |
Apr 08, 2022 | 16.21 | 17.19 | 16.21 | 16.98 | 424,090 | +0.67(+4.11%) |
Apr 07, 2022 | 16.22 | 16.47 | 16.08 | 16.31 | 331,649 | +0.09(+0.55%) |
Apr 06, 2022 | 15.80 | 16.25 | 15.42 | 16.22 | 409,903 | -0.10(-0.61%) |
Apr 05, 2022 | 16.84 | 16.84 | 16.13 | 16.32 | 328,214 | -0.45(-2.68%) |
Apr 04, 2022 | 16.40 | 16.77 | 16.27 | 16.77 | 469,668 | +0.37(+2.26%) |
Apr 01, 2022 | 15.80 | 16.45 | 15.74 | 16.40 | 430,581 | +0.75(+4.79%) |
Mar 31, 2022 | 16.38 | 16.38 | 15.65 | 15.65 | 395,037 | -0.81(-4.94%) |
Mar 30, 2022 | 16.62 | 16.62 | 16.38 | 16.46 | 370,476 | -0.14(-0.83%) |
Mar 29, 2022 | 16.61 | 16.67 | 16.22 | 16.60 | 518,327 | -0.06(-0.35%) |
Mar 28, 2022 | 16.99 | 16.99 | 16.39 | 16.66 | 553,601 | -0.29(-1.73%) |
Mar 25, 2022 | 16.68 | 16.98 | 16.65 | 16.95 | 524,733 | +0.19(+1.11%) |
Mar 24, 2022 | 16.89 | 17.07 | 16.71 | 16.77 | 359,057 | -0.10(-0.58%) |
Mar 23, 2022 | 16.77 | 17.08 | 16.60 | 16.87 | 457,842 | -0.02(-0.12%) |
Mar 22, 2022 | 17.02 | 17.35 | 16.82 | 16.88 | 767,763 | -0.04(-0.23%) |
Mar 21, 2022 | 16.51 | 17.62 | 16.51 | 16.92 | 1,019,877 | +0.34(+2.07%) |
Mar 18, 2022 | 16.22 | 17.11 | 16.22 | 16.58 | 801,150 | +0.22(+1.32%) |
Mar 17, 2022 | 15.82 | 16.41 | 15.78 | 16.37 | 758,749 | +0.32(+2.02%) |
Mar 16, 2022 | 15.97 | 16.36 | 14.85 | 16.04 | 1,520,482 | +0.60(+3.87%) |
Mar 15, 2022 | 14.70 | 16.18 | 14.26 | 15.44 | 4,495,416 | +2.32(+17.70%) |
Mar 14, 2022 | 12.30 | 13.25 | 12.30 | 13.12 | 811,572 | +0.65(+5.18%) |
Mar 11, 2022 | 12.49 | 12.74 | 12.21 | 12.47 | 252,960 | +0.05(+0.39%) |
Mar 10, 2022 | 12.82 | 12.85 | 12.39 | 12.43 | 360,926 | -0.42(-3.28%) |
Mar 09, 2022 | 13.01 | 13.02 | 12.83 | 12.85 | 267,773 | +0.02(+0.15%) |
Mar 08, 2022 | 12.75 | 13.18 | 12.60 | 12.83 | 357,017 | +0.12(+0.93%) |
Mar 07, 2022 | 12.93 | 13.08 | 12.69 | 12.71 | 396,881 | -0.26(-2.04%) |
Mar 04, 2022 | 13.50 | 13.66 | 12.96 | 12.97 | 242,723 | -0.54(-3.99%) |
Mar 03, 2022 | 13.80 | 13.80 | 13.40 | 13.51 | 178,285 | -0.24(-1.71%) |
Mar 02, 2022 | 13.57 | 13.78 | 13.47 | 13.75 | 243,628 | +0.18(+1.30%) |
Mar 01, 2022 | 13.88 | 13.90 | 13.40 | 13.57 | 278,939 | -0.23(-1.63%) |
Feb 28, 2022 | 13.66 | 13.81 | 13.40 | 13.80 | 299,341 | +0.15(+1.08%) |
Feb 25, 2022 | 13.59 | 13.67 | 13.48 | 13.65 | 147,380 | -0.03(-0.21%) |
Feb 24, 2022 | 13.14 | 13.68 | 12.93 | 13.68 | 198,407 | +0.30(+2.27%) |
Feb 23, 2022 | 13.37 | 13.49 | 13.14 | 13.38 | 215,406 | +0.03(+0.22%) |
Feb 22, 2022 | 13.78 | 13.87 | 13.24 | 13.35 | 270,253 | -0.62(-4.42%) |
Feb 18, 2022 | 13.96 | 0 | -0.03(-0.21%) | |||
Feb 17, 2022 | 13.94 | 14.05 | 13.67 | 13.99 | 225,574 | +0.15(+1.06%) |
Feb 16, 2022 | 14.31 | 14.31 | 13.72 | 13.85 | 266,622 | -0.41(-2.89%) |
Feb 15, 2022 | 13.90 | 14.27 | 13.69 | 14.26 | 293,637 | +0.42(+3.05%) |
Feb 14, 2022 | 13.74 | 14.07 | 13.72 | 13.84 | 370,741 | -0.08(-0.56%) |
Feb 11, 2022 | 13.94 | 14.06 | 13.81 | 13.92 | 299,807 | -0.01(-0.07%) |
Feb 10, 2022 | 13.94 | 14.02 | 13.61 | 13.93 | 396,029 | +0.08(+0.57%) |
Feb 09, 2022 | 13.60 | 13.87 | 13.45 | 13.85 | 277,219 | +0.27(+2.02%) |
Feb 08, 2022 | 13.69 | 13.69 | 13.20 | 13.57 | 330,651 | -0.06(-0.43%) |
Feb 07, 2022 | 13.27 | 13.70 | 13.24 | 13.63 | 280,123 | +0.16(+1.16%) |
Feb 04, 2022 | 13.28 | 13.47 | 13.04 | 13.47 | 339,691 | +0.21(+1.55%) |
Feb 03, 2022 | 13.08 | 13.27 | 353,714 | +0.03(+0.22%) | ||
Feb 02, 2022 | 13.18 | 13.46 | 13.16 | 13.24 | 244,817 | -0.01(-0.07%) |