Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.53 | 14.74 | 14.20 | 14.20 | 51,208 | -0.39(-2.64%) |
Apr 28, 2022 | 14.34 | 14.68 | 14.34 | 14.59 | 8,153 | +0.12(+0.86%) |
Apr 27, 2022 | 14.83 | 14.83 | 14.40 | 14.46 | 8,224 | -0.14(-0.96%) |
Apr 26, 2022 | 14.79 | 14.79 | 14.36 | 14.60 | 19,110 | -0.27(-1.82%) |
Apr 25, 2022 | 15.02 | 15.10 | 14.81 | 14.87 | 11,778 | -0.35(-2.30%) |
Apr 22, 2022 | 14.98 | 15.45 | 14.97 | 15.22 | 19,936 | -0.06(-0.39%) |
Apr 21, 2022 | 15.01 | 15.38 | 14.90 | 15.28 | 22,467 | +0.23(+1.53%) |
Apr 20, 2022 | 14.88 | 15.06 | 14.79 | 15.05 | 4,515 | +0.37(+2.52%) |
Apr 19, 2022 | 14.77 | 14.99 | 14.50 | 14.68 | 54,339 | +0.06(+0.41%) |
Apr 18, 2022 | 14.65 | 15.05 | 14.62 | 14.62 | 9,575 | -0.08(-0.54%) |
Apr 14, 2022 | 14.33 | 14.78 | 14.33 | 14.70 | 11,475 | +0.27(+1.87%) |
Apr 13, 2022 | 14.32 | 14.70 | 14.32 | 14.43 | 64,252 | +0.17(+1.19%) |
Apr 12, 2022 | 14.56 | 14.56 | 14.26 | 14.26 | 4,436 | -0.26(-1.79%) |
Apr 11, 2022 | 14.75 | 14.75 | 14.52 | 14.52 | 1,936 | -0.36(-2.42%) |
Apr 08, 2022 | 15.11 | 15.37 | 14.79 | 14.88 | 25,386 | +0.01(+0.07%) |
Apr 07, 2022 | 15.15 | 15.15 | 14.75 | 14.87 | 38,774 | +0.07(+0.47%) |
Apr 06, 2022 | 15.18 | 15.18 | 14.77 | 14.80 | 65,534 | -0.10(-0.67%) |
Apr 05, 2022 | 15.01 | 15.04 | 14.88 | 14.90 | 11,223 | -0.30(-1.97%) |
Apr 04, 2022 | 15.01 | 15.43 | 15.01 | 15.20 | 5,922 | +0.25(+1.67%) |
Apr 01, 2022 | 15.39 | 15.48 | 14.91 | 14.95 | 60,166 | -0.42(-2.73%) |
Mar 31, 2022 | 15.87 | 15.87 | 15.36 | 15.37 | 17,961 | -0.42(-2.66%) |
Mar 30, 2022 | 15.47 | 15.91 | 15.44 | 15.79 | 41,457 | +0.34(+2.20%) |
Mar 29, 2022 | 15.72 | 15.72 | 15.45 | 15.45 | 7,801 | -0.08(-0.52%) |
Mar 28, 2022 | 15.62 | 15.75 | 15.52 | 15.53 | 6,786 | -0.25(-1.58%) |
Mar 25, 2022 | 15.67 | 15.87 | 15.52 | 15.78 | 5,663 | +0.07(+0.45%) |
Mar 24, 2022 | 16.00 | 16.08 | 15.52 | 15.71 | 15,925 | -0.29(-1.81%) |
Mar 23, 2022 | 15.60 | 16.06 | 15.60 | 16.00 | 23,650 | -0.01(-0.06%) |
Mar 22, 2022 | 15.52 | 16.05 | 15.52 | 16.01 | 35,333 | +0.61(+3.96%) |
Mar 21, 2022 | 15.23 | 15.71 | 15.13 | 15.40 | 45,632 | +0.38(+2.53%) |
Mar 18, 2022 | 15.24 | 15.50 | 14.97 | 15.02 | 29,822 | -0.18(-1.18%) |
Mar 17, 2022 | 15.18 | 15.24 | 14.96 | 15.20 | 20,784 | +0.48(+3.26%) |
Mar 16, 2022 | 15.24 | 15.24 | 14.65 | 14.72 | 12,095 | -0.33(-2.19%) |
Mar 15, 2022 | 14.80 | 15.67 | 14.80 | 15.05 | 15,082 | +0.05(+0.33%) |
Mar 14, 2022 | 15.85 | 15.85 | 14.86 | 15.00 | 15,981 | -0.76(-4.82%) |
Mar 11, 2022 | 15.33 | 15.91 | 15.33 | 15.76 | 7,112 | +0.05(+0.32%) |
Mar 10, 2022 | 15.83 | 15.83 | 13.65 | 15.71 | 45,200 | -0.22(-1.38%) |
Mar 09, 2022 | 15.90 | 16.05 | 15.80 | 15.93 | 67,219 | +0.26(+1.66%) |
Mar 08, 2022 | 15.06 | 15.89 | 15.06 | 15.67 | 18,373 | +0.47(+3.09%) |
Mar 07, 2022 | 15.38 | 15.83 | 14.89 | 15.20 | 10,082 | -0.17(-1.11%) |
Mar 04, 2022 | 15.20 | 15.55 | 15.08 | 15.37 | 7,171 | -0.01(-0.07%) |
Mar 03, 2022 | 14.75 | 15.40 | 14.59 | 15.38 | 22,663 | +0.56(+3.78%) |
Mar 02, 2022 | 14.90 | 15.33 | 14.81 | 14.82 | 13,617 | +0.10(+0.65%) |
Mar 01, 2022 | 15.26 | 15.28 | 14.60 | 14.72 | 39,710 | -1.00(-6.33%) |
Feb 28, 2022 | 15.00 | 15.72 | 15.00 | 15.72 | 21,228 | +0.51(+3.35%) |
Feb 25, 2022 | 15.26 | 15.64 | 15.15 | 15.21 | 21,038 | -0.09(-0.59%) |
Feb 24, 2022 | 14.53 | 15.40 | 14.70 | 15.30 | 36,300 | +0.10(+0.66%) |
Feb 23, 2022 | 15.43 | 15.43 | 14.89 | 15.20 | 28,754 | +0.06(+0.40%) |
Feb 22, 2022 | 15.12 | 15.17 | 14.81 | 15.14 | 11,416 | -0.06(-0.39%) |
Feb 18, 2022 | 15.20 | 0 | -0.16(-1.04%) | |||
Feb 17, 2022 | 15.39 | 15.55 | 14.60 | 15.36 | 18,774 | +0.31(+2.06%) |
Feb 16, 2022 | 14.96 | 15.06 | 14.60 | 15.05 | 6,516 | +0.38(+2.59%) |
Feb 15, 2022 | 14.79 | 14.99 | 14.63 | 14.67 | 7,993 | +0.08(+0.55%) |
Feb 14, 2022 | 15.00 | 15.16 | 14.59 | 14.59 | 10,254 | -0.49(-3.25%) |
Feb 11, 2022 | 15.50 | 15.66 | 14.90 | 15.08 | 7,310 | -0.23(-1.50%) |
Feb 10, 2022 | 15.64 | 15.64 | 15.15 | 15.31 | 11,049 | -0.34(-2.17%) |
Feb 09, 2022 | 15.99 | 16.10 | 15.45 | 15.65 | 27,962 | -0.50(-3.10%) |
Feb 08, 2022 | 15.63 | 16.15 | 15.47 | 16.15 | 15,998 | +0.63(+4.06%) |
Feb 07, 2022 | 15.59 | 15.62 | 15.31 | 15.52 | 12,930 | -0.17(-1.08%) |
Feb 04, 2022 | 15.38 | 15.70 | 15.18 | 15.69 | 14,257 | +0.13(+0.84%) |
Feb 03, 2022 | 15.68 | 15.15 | 15.56 | 11,171 | -0.07(-0.45%) | |
Feb 02, 2022 | 15.53 | 15.63 | 15.39 | 15.63 | 14,312 | -0.01(-0.06%) |