Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.00 | 14.03 | 13.68 | 13.72 | 393,432 | -0.30(-2.16%) |
Apr 28, 2022 | 14.04 | 14.06 | 13.81 | 14.02 | 311,150 | +0.07(+0.53%) |
Apr 27, 2022 | 13.82 | 14.07 | 13.81 | 13.95 | 956,774 | +0.21(+1.55%) |
Apr 26, 2022 | 14.27 | 14.27 | 13.72 | 13.73 | 1,381,847 | -0.58(-4.06%) |
Apr 25, 2022 | 14.21 | 14.33 | 14.06 | 14.31 | 438,084 | +0.00(+0.03%) |
Apr 22, 2022 | 14.59 | 14.62 | 14.28 | 14.31 | 227,861 | -0.31(-2.10%) |
Apr 21, 2022 | 14.76 | 14.81 | 14.59 | 14.62 | 231,761 | -0.11(-0.78%) |
Apr 20, 2022 | 14.69 | 14.76 | 14.68 | 14.73 | 267,781 | +0.11(+0.78%) |
Apr 19, 2022 | 14.53 | 14.66 | 14.52 | 14.62 | 376,154 | +0.07(+0.45%) |
Apr 18, 2022 | 14.49 | 14.60 | 14.48 | 14.55 | 646,371 | +0.07(+0.45%) |
Apr 14, 2022 | 14.49 | 14.58 | 14.46 | 14.49 | 141,826 | +0.00(+0.00%) |
Apr 13, 2022 | 14.32 | 14.49 | 14.31 | 14.49 | 177,647 | +0.20(+1.43%) |
Apr 12, 2022 | 14.37 | 14.44 | 14.26 | 14.28 | 314,133 | -0.05(-0.34%) |
Apr 11, 2022 | 14.39 | 14.43 | 14.29 | 14.33 | 209,187 | -0.08(-0.57%) |
Apr 08, 2022 | 14.31 | 14.44 | 14.31 | 14.41 | 180,179 | +0.11(+0.80%) |
Apr 07, 2022 | 14.30 | 14.34 | 14.19 | 14.30 | 329,305 | +0.01(+0.06%) |
Apr 06, 2022 | 14.40 | 14.43 | 14.25 | 14.29 | 467,960 | -0.11(-0.74%) |
Apr 05, 2022 | 14.44 | 14.46 | 14.36 | 14.40 | 291,228 | -0.02(-0.11%) |
Apr 04, 2022 | 14.54 | 14.54 | 14.35 | 14.41 | 345,350 | -0.12(-0.84%) |
Apr 01, 2022 | 14.46 | 14.54 | 14.38 | 14.53 | 404,109 | +0.17(+1.18%) |
Mar 31, 2022 | 14.37 | 14.48 | 14.34 | 14.37 | 335,815 | +0.02(+0.11%) |
Mar 30, 2022 | 14.40 | 14.40 | 14.32 | 14.35 | 179,728 | -0.02(-0.17%) |
Mar 29, 2022 | 14.34 | 14.39 | 14.34 | 14.37 | 243,604 | +0.07(+0.50%) |
Mar 28, 2022 | 14.29 | 14.31 | 14.20 | 14.30 | 406,979 | +0.00(+0.00%) |
Mar 25, 2022 | 14.20 | 14.30 | 14.15 | 14.30 | 262,234 | +0.15(+1.08%) |
Mar 24, 2022 | 14.16 | 14.20 | 14.11 | 14.15 | 278,577 | +0.01(+0.06%) |
Mar 23, 2022 | 14.23 | 14.23 | 14.12 | 14.14 | 283,471 | -0.09(-0.62%) |
Mar 22, 2022 | 14.18 | 14.25 | 14.15 | 14.23 | 435,495 | +0.09(+0.62%) |
Mar 21, 2022 | 14.05 | 14.22 | 14.05 | 14.14 | 300,705 | +0.13(+0.92%) |
Mar 18, 2022 | 14.03 | 14.11 | 13.90 | 14.01 | 349,144 | -0.05(-0.34%) |
Mar 17, 2022 | 13.83 | 14.08 | 13.81 | 14.06 | 288,476 | +0.22(+1.62%) |
Mar 16, 2022 | 13.84 | 13.88 | 13.69 | 13.84 | 354,894 | +0.06(+0.47%) |
Mar 15, 2022 | 13.76 | 13.81 | 13.68 | 13.77 | 300,579 | +0.04(+0.29%) |
Mar 14, 2022 | 13.88 | 14.01 | 13.67 | 13.73 | 264,380 | -0.06(-0.41%) |
Mar 11, 2022 | 13.92 | 13.93 | 13.74 | 13.79 | 250,123 | -0.04(-0.29%) |
Mar 10, 2022 | 13.87 | 13.92 | 13.79 | 13.83 | 265,735 | -0.07(-0.52%) |
Mar 09, 2022 | 13.91 | 14.04 | 13.89 | 13.90 | 399,765 | +0.10(+0.76%) |
Mar 08, 2022 | 13.82 | 13.88 | 13.68 | 13.80 | 555,450 | +0.00(+0.00%) |
Mar 07, 2022 | 14.21 | 14.22 | 13.77 | 13.80 | 479,905 | -0.43(-2.99%) |
Mar 04, 2022 | 14.28 | 14.28 | 14.16 | 14.22 | 390,643 | -0.08(-0.56%) |
Mar 03, 2022 | 14.30 | 14.36 | 14.25 | 14.30 | 347,461 | +0.02(+0.11%) |
Mar 02, 2022 | 14.06 | 14.30 | 14.06 | 14.29 | 3,612,269 | +0.26(+1.83%) |
Mar 01, 2022 | 14.11 | 14.16 | 13.91 | 14.03 | 283,244 | -0.07(-0.51%) |
Feb 28, 2022 | 14.00 | 14.10 | 13.96 | 14.10 | 285,716 | +0.03(+0.23%) |
Feb 25, 2022 | 13.80 | 14.07 | 13.96 | 14.07 | 342,901 | +0.26(+1.86%) |
Feb 24, 2022 | 13.55 | 13.83 | 13.41 | 13.81 | 604,671 | -0.02(-0.12%) |
Feb 23, 2022 | 14.07 | 14.08 | 13.83 | 13.83 | 328,802 | -0.14(-0.98%) |
Feb 22, 2022 | 14.08 | 14.08 | 13.91 | 13.96 | 436,073 | -0.14(-0.97%) |
Feb 18, 2022 | 14.10 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 14.20 | 14.20 | 14.10 | 14.10 | 201,259 | -0.13(-0.90%) |
Feb 16, 2022 | 14.08 | 14.24 | 14.08 | 14.23 | 575,711 | +0.15(+1.08%) |
Feb 15, 2022 | 14.10 | 14.12 | 14.06 | 14.08 | 307,728 | +0.04(+0.29%) |
Feb 14, 2022 | 14.15 | 14.16 | 13.94 | 14.04 | 431,185 | -0.11(-0.79%) |
Feb 11, 2022 | 14.24 | 14.32 | 14.08 | 14.15 | 397,692 | -0.08(-0.56%) |
Feb 10, 2022 | 14.28 | 14.39 | 14.21 | 14.23 | 224,363 | -0.07(-0.50%) |
Feb 09, 2022 | 14.42 | 14.46 | 14.30 | 14.30 | 386,692 | -0.10(-0.67%) |
Feb 08, 2022 | 14.37 | 14.40 | 14.31 | 14.40 | 268,531 | +0.02(+0.17%) |
Feb 07, 2022 | 14.29 | 14.39 | 14.27 | 14.37 | 416,381 | +0.11(+0.79%) |
Feb 04, 2022 | 14.23 | 14.29 | 14.12 | 14.26 | 423,871 | +0.06(+0.40%) |
Feb 03, 2022 | 14.26 | 14.17 | 14.20 | 300,096 | -0.06(-0.39%) | |
Feb 02, 2022 | 14.28 | 14.29 | 14.18 | 14.26 | 262,313 | +0.01(+0.06%) |