Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.33 | 15.33 | 14.83 | 14.85 | 741,176 | -0.48(-3.11%) |
Apr 28, 2022 | 15.06 | 15.39 | 15.01 | 15.33 | 600,118 | +0.25(+1.66%) |
Apr 27, 2022 | 15.12 | 15.26 | 15.05 | 15.08 | 691,820 | -0.07(-0.46%) |
Apr 26, 2022 | 15.30 | 15.54 | 15.13 | 15.15 | 751,103 | -0.25(-1.62%) |
Apr 25, 2022 | 15.44 | 15.52 | 15.30 | 15.40 | 848,725 | -0.16(-1.05%) |
Apr 22, 2022 | 15.69 | 15.69 | 15.45 | 15.56 | 767,958 | -0.15(-0.95%) |
Apr 21, 2022 | 15.99 | 16.07 | 15.71 | 15.71 | 534,110 | -0.14(-0.89%) |
Apr 20, 2022 | 15.68 | 16.02 | 15.66 | 15.85 | 623,343 | +0.23(+1.45%) |
Apr 19, 2022 | 16.03 | 16.17 | 15.62 | 15.62 | 1,118,578 | -0.43(-2.68%) |
Apr 18, 2022 | 16.41 | 16.51 | 16.02 | 16.05 | 580,144 | -0.37(-2.24%) |
Apr 14, 2022 | 16.34 | 16.52 | 16.32 | 16.42 | 471,470 | +0.13(+0.82%) |
Apr 13, 2022 | 16.11 | 16.31 | 16.10 | 16.29 | 357,490 | +0.21(+1.31%) |
Apr 12, 2022 | 15.97 | 16.20 | 15.96 | 16.08 | 611,274 | +0.16(+1.03%) |
Apr 11, 2022 | 15.79 | 16.02 | 15.79 | 15.91 | 508,126 | +0.14(+0.89%) |
Apr 08, 2022 | 15.73 | 15.91 | 15.69 | 15.77 | 592,623 | +0.00(+0.00%) |
Apr 07, 2022 | 16.01 | 16.02 | 15.76 | 15.77 | 576,900 | -0.21(-1.32%) |
Apr 06, 2022 | 16.06 | 16.10 | 15.91 | 15.98 | 449,514 | -0.09(-0.54%) |
Apr 05, 2022 | 16.12 | 16.28 | 16.01 | 16.07 | 664,463 | -0.12(-0.72%) |
Apr 04, 2022 | 16.34 | 16.34 | 15.98 | 16.19 | 451,552 | -0.13(-0.77%) |
Apr 01, 2022 | 16.17 | 16.33 | 16.09 | 16.31 | 805,166 | +0.20(+1.26%) |
Mar 31, 2022 | 16.02 | 16.20 | 16.02 | 16.11 | 443,022 | +0.08(+0.49%) |
Mar 30, 2022 | 16.12 | 16.18 | 16.01 | 16.03 | 424,351 | -0.09(-0.58%) |
Mar 29, 2022 | 16.16 | 16.21 | 16.00 | 16.12 | 593,018 | +0.11(+0.67%) |
Mar 28, 2022 | 16.12 | 16.16 | 15.96 | 16.02 | 419,358 | -0.11(-0.71%) |
Mar 25, 2022 | 15.86 | 16.13 | 15.84 | 16.13 | 605,536 | +0.32(+2.03%) |
Mar 24, 2022 | 15.78 | 15.85 | 15.70 | 15.81 | 306,196 | +0.07(+0.44%) |
Mar 23, 2022 | 15.74 | 15.86 | 15.73 | 15.74 | 495,785 | -0.03(-0.19%) |
Mar 22, 2022 | 15.80 | 15.86 | 15.73 | 15.77 | 587,008 | +0.08(+0.49%) |
Mar 21, 2022 | 15.60 | 15.82 | 15.56 | 15.70 | 432,037 | +0.16(+1.04%) |
Mar 18, 2022 | 15.46 | 15.62 | 15.36 | 15.54 | 1,073,400 | +0.08(+0.49%) |
Mar 17, 2022 | 15.28 | 15.46 | 15.18 | 15.46 | 474,654 | +0.23(+1.51%) |
Mar 16, 2022 | 15.23 | 15.34 | 15.05 | 15.23 | 602,725 | +0.08(+0.56%) |
Mar 15, 2022 | 15.08 | 15.22 | 15.05 | 15.14 | 487,989 | +0.08(+0.51%) |
Mar 14, 2022 | 15.23 | 15.26 | 14.95 | 15.07 | 554,856 | -0.09(-0.61%) |
Mar 11, 2022 | 15.18 | 15.29 | 15.12 | 15.16 | 646,673 | +0.01(+0.05%) |
Mar 10, 2022 | 15.27 | 15.01 | 15.15 | 843,065 | -0.24(-1.54%) | |
Mar 09, 2022 | 15.47 | 15.62 | 15.37 | 15.39 | 1,111,895 | +0.01(+0.05%) |
Mar 08, 2022 | 15.52 | 15.70 | 15.24 | 15.38 | 1,305,465 | +0.02(+0.10%) |
Mar 07, 2022 | 15.84 | 15.85 | 15.37 | 15.37 | 1,293,298 | -0.47(-3.00%) |
Mar 04, 2022 | 15.83 | 15.89 | 15.75 | 15.84 | 1,331,313 | -0.10(-0.62%) |
Mar 03, 2022 | 15.82 | 15.99 | 15.77 | 15.94 | 6,705,300 | -0.67(-4.01%) |
Mar 02, 2022 | 16.50 | 16.65 | 16.44 | 16.61 | 668,672 | +0.19(+1.17%) |
Mar 01, 2022 | 16.47 | 16.52 | 16.15 | 16.42 | 568,497 | -0.02(-0.14%) |
Feb 28, 2022 | 16.31 | 16.48 | 16.27 | 16.44 | 626,272 | +0.02(+0.14%) |
Feb 25, 2022 | 16.25 | 16.51 | 16.32 | 16.42 | 754,294 | +0.26(+1.61%) |
Feb 24, 2022 | 15.96 | 16.21 | 15.73 | 16.16 | 764,307 | +0.11(+0.67%) |
Feb 23, 2022 | 16.06 | 16.12 | 15.85 | 16.05 | 805,175 | +0.07(+0.43%) |
Feb 22, 2022 | 16.22 | 16.22 | 15.89 | 15.98 | 463,934 | -0.21(-1.32%) |
Feb 18, 2022 | 16.19 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 16.35 | 16.35 | 16.06 | 16.11 | 453,685 | -0.24(-1.45%) |
Feb 16, 2022 | 15.92 | 16.41 | 15.90 | 16.35 | 780,118 | +0.38(+2.35%) |
Feb 15, 2022 | 15.93 | 16.03 | 15.86 | 15.97 | 447,000 | +0.14(+0.87%) |
Feb 14, 2022 | 15.95 | 15.99 | 15.73 | 15.83 | 630,284 | -0.15(-0.96%) |
Feb 11, 2022 | 15.86 | 16.09 | 15.86 | 15.99 | 523,834 | +0.11(+0.68%) |
Feb 10, 2022 | 16.12 | 16.34 | 15.86 | 15.88 | 957,784 | -0.28(-1.75%) |
Feb 09, 2022 | 16.37 | 16.41 | 16.08 | 16.16 | 966,208 | -0.08(-0.47%) |
Feb 08, 2022 | 16.16 | 16.32 | 16.01 | 16.24 | 732,214 | +0.08(+0.47%) |
Feb 07, 2022 | 16.12 | 16.27 | 16.09 | 16.16 | 464,731 | +0.02(+0.09%) |
Feb 04, 2022 | 16.08 | 16.16 | 15.73 | 16.15 | 783,648 | -0.02(-0.14%) |
Feb 03, 2022 | 16.28 | 16.06 | 16.17 | 834,243 | -0.15(-0.89%) | |
Feb 02, 2022 | 16.23 | 16.33 | 16.15 | 16.32 | 421,675 | +0.08(+0.47%) |