Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.47 | 14.77 | 14.28 | 14.77 | 11,134 | +0.47(+3.31%) |
Apr 28, 2022 | 14.41 | 14.60 | 14.19 | 14.29 | 15,224 | -0.15(-1.06%) |
Apr 27, 2022 | 14.52 | 14.56 | 14.30 | 14.45 | 6,667 | +0.02(+0.16%) |
Apr 26, 2022 | 14.23 | 14.42 | 14.23 | 14.42 | 13,904 | +0.31(+2.20%) |
Apr 25, 2022 | 14.45 | 14.53 | 14.11 | 14.11 | 87,192 | -0.13(-0.93%) |
Apr 22, 2022 | 13.95 | 14.30 | 13.91 | 14.24 | 43,608 | +0.54(+3.96%) |
Apr 21, 2022 | 13.37 | 13.78 | 13.37 | 13.70 | 42,772 | +0.15(+1.13%) |
Apr 20, 2022 | 13.68 | 13.68 | 13.50 | 13.55 | 10,903 | -0.07(-0.49%) |
Apr 19, 2022 | 14.06 | 14.06 | 13.60 | 13.62 | 32,342 | -0.44(-3.16%) |
Apr 18, 2022 | 13.99 | 14.10 | 13.93 | 14.06 | 20,482 | +0.11(+0.79%) |
Apr 14, 2022 | 13.86 | 13.95 | 13.81 | 13.95 | 5,553 | +0.02(+0.14%) |
Apr 13, 2022 | 14.16 | 14.16 | 13.89 | 13.93 | 16,344 | -0.20(-1.41%) |
Apr 12, 2022 | 13.89 | 14.20 | 13.84 | 14.13 | 45,546 | +0.03(+0.22%) |
Apr 11, 2022 | 14.04 | 14.10 | 13.85 | 14.10 | 9,393 | +0.03(+0.19%) |
Apr 08, 2022 | 14.30 | 14.30 | 13.98 | 14.07 | 18,553 | -0.27(-1.87%) |
Apr 07, 2022 | 14.50 | 14.68 | 14.27 | 14.34 | 11,581 | -0.19(-1.32%) |
Apr 06, 2022 | 14.68 | 14.83 | 14.47 | 14.53 | 24,955 | +0.00(+0.03%) |
Apr 05, 2022 | 14.48 | 14.58 | 14.44 | 14.53 | 1,642 | +0.05(+0.37%) |
Apr 04, 2022 | 14.75 | 14.75 | 14.46 | 14.48 | 9,487 | -0.21(-1.42%) |
Apr 01, 2022 | 14.61 | 14.71 | 14.61 | 14.68 | 15,800 | +0.06(+0.42%) |
Mar 31, 2022 | 14.42 | 14.62 | 14.42 | 14.62 | 5,522 | +0.30(+2.10%) |
Mar 30, 2022 | 13.90 | 14.35 | 13.90 | 14.32 | 5,140 | +0.42(+3.02%) |
Mar 29, 2022 | 14.04 | 14.12 | 13.90 | 13.90 | 4,363 | -0.49(-3.42%) |
Mar 28, 2022 | 14.52 | 14.52 | 14.39 | 14.39 | 2,850 | -0.06(-0.40%) |
Mar 25, 2022 | 14.44 | 14.49 | 14.39 | 14.45 | 15,060 | +0.09(+0.65%) |
Mar 24, 2022 | 14.39 | 14.42 | 14.35 | 14.36 | 2,593 | -0.08(-0.57%) |
Mar 23, 2022 | 14.36 | 14.46 | 14.30 | 14.44 | 3,963 | +0.23(+1.62%) |
Mar 22, 2022 | 14.18 | 14.30 | 14.11 | 14.21 | 2,147 | -0.14(-0.97%) |
Mar 21, 2022 | 14.00 | 14.38 | 14.00 | 14.35 | 6,210 | +0.22(+1.58%) |
Mar 18, 2022 | 14.21 | 14.40 | 14.13 | 14.13 | 12,982 | -0.15(-1.05%) |
Mar 17, 2022 | 14.37 | 14.49 | 14.28 | 14.28 | 20,968 | -0.17(-1.17%) |
Mar 16, 2022 | 14.58 | 14.63 | 14.32 | 14.45 | 23,058 | -0.25(-1.70%) |
Mar 15, 2022 | 14.94 | 14.99 | 14.70 | 14.70 | 5,884 | -0.44(-2.91%) |
Mar 14, 2022 | 15.05 | 15.18 | 14.85 | 15.14 | 3,977 | +0.07(+0.50%) |
Mar 11, 2022 | 14.73 | 15.08 | 14.73 | 15.07 | 6,207 | +0.28(+1.87%) |
Mar 10, 2022 | 15.09 | 15.12 | 14.79 | 14.79 | 7,712 | -0.14(-0.95%) |
Mar 09, 2022 | 14.81 | 15.01 | 14.76 | 14.93 | 14,708 | -0.32(-2.07%) |
Mar 08, 2022 | 15.40 | 15.40 | 14.87 | 15.25 | 27,749 | -0.16(-1.06%) |
Mar 07, 2022 | 14.85 | 15.41 | 14.85 | 15.41 | 44,628 | +0.48(+3.19%) |
Mar 04, 2022 | 15.02 | 15.14 | 14.86 | 14.93 | 10,502 | +0.05(+0.33%) |
Mar 03, 2022 | 14.92 | 14.95 | 14.82 | 14.88 | 18,563 | -0.08(-0.51%) |
Mar 02, 2022 | 15.44 | 15.44 | 14.80 | 14.96 | 38,753 | -0.51(-3.32%) |
Mar 01, 2022 | 15.14 | 15.49 | 15.14 | 15.47 | 13,651 | +0.18(+1.18%) |
Feb 28, 2022 | 15.53 | 15.53 | 15.21 | 15.29 | 9,987 | +0.09(+0.59%) |
Feb 25, 2022 | 15.73 | 15.49 | 15.20 | 15.20 | 12,411 | -0.43(-2.74%) |
Feb 24, 2022 | 16.20 | 16.25 | 15.60 | 15.63 | 42,432 | -0.33(-2.08%) |
Feb 23, 2022 | 15.73 | 15.97 | 15.57 | 15.96 | 61,217 | +0.35(+2.26%) |
Feb 22, 2022 | 14.96 | 15.63 | 14.96 | 15.61 | 9,464 | +0.57(+3.82%) |
Feb 18, 2022 | 15.04 | 0 | -0.03(-0.19%) | |||
Feb 17, 2022 | 14.95 | 15.08 | 14.89 | 15.07 | 5,174 | +0.27(+1.82%) |
Feb 16, 2022 | 14.73 | 14.88 | 14.73 | 14.80 | 4,399 | +0.14(+0.95%) |
Feb 15, 2022 | 15.02 | 15.02 | 14.65 | 14.66 | 5,813 | -0.33(-2.22%) |
Feb 14, 2022 | 14.78 | 15.05 | 14.74 | 14.99 | 5,974 | +0.18(+1.21%) |
Feb 11, 2022 | 14.55 | 14.87 | 14.55 | 14.81 | 14,663 | +0.15(+1.01%) |
Feb 10, 2022 | 14.59 | 14.72 | 14.38 | 14.67 | 10,677 | +0.19(+1.33%) |
Feb 09, 2022 | 14.42 | 14.56 | 14.41 | 14.47 | 32,156 | -0.15(-1.01%) |
Feb 08, 2022 | 14.84 | 14.84 | 14.62 | 14.62 | 3,235 | -0.33(-2.19%) |
Feb 07, 2022 | 14.82 | 15.00 | 14.80 | 14.95 | 3,392 | +0.01(+0.06%) |
Feb 04, 2022 | 14.74 | 15.09 | 14.74 | 14.94 | 5,258 | +0.06(+0.38%) |
Feb 03, 2022 | 14.76 | 14.91 | 14.88 | 8,795 | +0.20(+1.34%) | |
Feb 02, 2022 | 14.48 | 14.82 | 14.48 | 14.69 | 21,169 | +0.10(+0.67%) |