Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.87 | 14.01 | 13.39 | 13.42 | 52,125 | -0.40(-2.90%) |
Apr 28, 2022 | 14.14 | 14.39 | 13.77 | 13.82 | 63,636 | -0.16(-1.17%) |
Apr 27, 2022 | 13.67 | 14.13 | 13.67 | 13.99 | 47,341 | +0.55(+4.07%) |
Apr 26, 2022 | 13.80 | 13.84 | 13.34 | 13.44 | 81,842 | -0.27(-2.00%) |
Apr 25, 2022 | 14.09 | 14.23 | 13.31 | 13.71 | 212,407 | -0.62(-4.33%) |
Apr 22, 2022 | 14.43 | 14.75 | 14.08 | 14.33 | 106,117 | -0.31(-2.12%) |
Apr 21, 2022 | 15.94 | 15.94 | 14.22 | 14.64 | 231,657 | -0.82(-5.31%) |
Apr 20, 2022 | 15.69 | 15.78 | 15.15 | 15.46 | 68,332 | -0.32(-2.02%) |
Apr 19, 2022 | 15.46 | 15.93 | 15.45 | 15.78 | 54,083 | +0.45(+2.91%) |
Apr 18, 2022 | 15.10 | 15.49 | 14.90 | 15.34 | 74,761 | +0.17(+1.14%) |
Apr 14, 2022 | 15.05 | 15.51 | 14.89 | 15.16 | 131,379 | -0.19(-1.25%) |
Apr 13, 2022 | 15.07 | 15.41 | 15.07 | 15.35 | 26,984 | +0.37(+2.50%) |
Apr 12, 2022 | 15.19 | 15.32 | 14.83 | 14.98 | 112,940 | -0.16(-1.02%) |
Apr 11, 2022 | 15.73 | 15.73 | 15.07 | 15.14 | 90,849 | -0.53(-3.38%) |
Apr 08, 2022 | 15.78 | 15.85 | 15.55 | 15.66 | 79,422 | -0.11(-0.69%) |
Apr 07, 2022 | 15.99 | 16.07 | 15.37 | 15.77 | 71,315 | -0.05(-0.29%) |
Apr 06, 2022 | 15.97 | 16.51 | 15.51 | 15.82 | 173,691 | -0.44(-2.69%) |
Apr 05, 2022 | 16.57 | 17.06 | 16.01 | 16.26 | 135,177 | -0.43(-2.57%) |
Apr 04, 2022 | 17.15 | 17.15 | 16.49 | 16.69 | 130,934 | -0.43(-2.51%) |
Apr 01, 2022 | 16.78 | 17.27 | 16.72 | 17.11 | 117,142 | +0.48(+2.91%) |
Mar 31, 2022 | 16.00 | 16.94 | 15.97 | 16.63 | 129,229 | +0.01(+0.06%) |
Mar 30, 2022 | 16.63 | 17.04 | 16.43 | 16.62 | 110,629 | +0.21(+1.28%) |
Mar 29, 2022 | 17.07 | 17.47 | 16.04 | 16.41 | 215,240 | -0.63(-3.69%) |
Mar 28, 2022 | 17.06 | 17.93 | 16.61 | 17.04 | 450,639 | +0.17(+1.03%) |
Mar 25, 2022 | 14.70 | 17.03 | 14.70 | 16.87 | 424,033 | +2.17(+14.77%) |
Mar 24, 2022 | 14.87 | 14.94 | 14.47 | 14.70 | 115,692 | -0.22(-1.47%) |
Mar 23, 2022 | 15.06 | 15.18 | 14.67 | 14.92 | 151,482 | +0.38(+2.64%) |
Mar 22, 2022 | 14.36 | 14.92 | 14.36 | 14.53 | 182,562 | +0.18(+1.27%) |
Mar 21, 2022 | 13.96 | 14.41 | 13.91 | 14.35 | 108,568 | +0.50(+3.62%) |
Mar 18, 2022 | 14.03 | 14.03 | 13.63 | 13.85 | 49,419 | +0.01(+0.07%) |
Mar 17, 2022 | 13.82 | 14.08 | 13.82 | 13.84 | 58,029 | +0.02(+0.13%) |
Mar 16, 2022 | 13.78 | 14.08 | 13.63 | 13.82 | 87,371 | +0.10(+0.73%) |
Mar 15, 2022 | 13.61 | 13.93 | 13.24 | 13.72 | 114,335 | +0.08(+0.60%) |
Mar 14, 2022 | 14.22 | 14.22 | 13.50 | 13.64 | 130,776 | -0.53(-3.73%) |
Mar 11, 2022 | 14.42 | 14.49 | 14.14 | 14.17 | 30,732 | -0.22(-1.52%) |
Mar 10, 2022 | 14.10 | 14.40 | 13.89 | 14.39 | 113,059 | +0.26(+1.87%) |
Mar 09, 2022 | 14.14 | 14.48 | 14.12 | 14.12 | 42,878 | +0.16(+1.11%) |
Mar 08, 2022 | 13.98 | 14.51 | 13.97 | 13.97 | 81,365 | +0.07(+0.53%) |
Mar 07, 2022 | 13.94 | 14.32 | 13.69 | 13.89 | 67,778 | +0.10(+0.73%) |
Mar 04, 2022 | 13.90 | 14.10 | 13.68 | 13.79 | 71,692 | -0.11(-0.82%) |
Mar 03, 2022 | 13.68 | 14.06 | 13.58 | 13.91 | 108,436 | +0.25(+1.84%) |
Mar 02, 2022 | 13.68 | 14.02 | 13.32 | 13.66 | 241,370 | +0.26(+1.91%) |
Mar 01, 2022 | 13.68 | 13.87 | 13.25 | 13.40 | 97,625 | -0.28(-2.07%) |
Feb 28, 2022 | 13.97 | 14.25 | 13.45 | 13.68 | 205,022 | -0.31(-2.25%) |
Feb 25, 2022 | 13.68 | 14.10 | 13.79 | 14.00 | 81,089 | +0.44(+3.26%) |
Feb 24, 2022 | 13.16 | 13.71 | 13.03 | 13.56 | 116,544 | -0.04(-0.27%) |
Feb 23, 2022 | 13.99 | 14.13 | 13.46 | 13.59 | 100,925 | -0.24(-1.72%) |
Feb 22, 2022 | 13.38 | 13.97 | 13.38 | 13.83 | 83,168 | +0.29(+2.16%) |
Feb 18, 2022 | 13.54 | 0 | -0.57(-4.01%) | |||
Feb 17, 2022 | 14.23 | 14.42 | 14.02 | 14.10 | 33,658 | -0.19(-1.34%) |
Feb 16, 2022 | 14.16 | 14.60 | 14.16 | 14.30 | 85,344 | -0.05(-0.32%) |
Feb 15, 2022 | 14.20 | 14.57 | 14.20 | 14.34 | 37,034 | +0.14(+0.96%) |
Feb 14, 2022 | 14.57 | 14.70 | 13.69 | 14.20 | 173,218 | -0.47(-3.17%) |
Feb 11, 2022 | 14.83 | 15.14 | 14.50 | 14.67 | 141,042 | -0.04(-0.25%) |
Feb 10, 2022 | 14.43 | 15.38 | 14.43 | 14.71 | 604,011 | +0.18(+1.26%) |
Feb 09, 2022 | 14.58 | 14.85 | 14.43 | 14.52 | 111,590 | -0.10(-0.66%) |
Feb 08, 2022 | 14.80 | 14.99 | 14.49 | 14.62 | 73,495 | -0.21(-1.45%) |
Feb 07, 2022 | 14.37 | 15.03 | 14.28 | 14.83 | 180,546 | +0.42(+2.91%) |
Feb 04, 2022 | 14.70 | 14.90 | 14.14 | 14.41 | 122,969 | -0.32(-2.17%) |
Feb 03, 2022 | 15.34 | 14.58 | 14.73 | 141,556 | -0.53(-3.47%) | |
Feb 02, 2022 | 14.80 | 15.42 | 14.31 | 15.26 | 743,116 | +0.68(+4.63%) |