Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.24 | 14.30 | 14.04 | 14.04 | 207,291 | -0.19(-1.31%) |
Mar 30, 2022 | 14.45 | 14.48 | 14.17 | 14.22 | 175,512 | -0.20(-1.41%) |
Mar 29, 2022 | 14.39 | 14.58 | 14.29 | 14.43 | 226,636 | +0.14(+0.95%) |
Mar 28, 2022 | 14.38 | 14.44 | 14.13 | 14.29 | 246,866 | -0.02(-0.12%) |
Mar 25, 2022 | 13.95 | 14.33 | 13.92 | 14.31 | 289,939 | +0.43(+3.11%) |
Mar 24, 2022 | 13.97 | 14.04 | 13.85 | 13.88 | 174,225 | -0.03(-0.18%) |
Mar 23, 2022 | 14.17 | 14.25 | 13.89 | 13.90 | 202,112 | -0.23(-1.62%) |
Mar 22, 2022 | 14.08 | 14.28 | 13.95 | 14.13 | 281,787 | +0.16(+1.15%) |
Mar 21, 2022 | 13.95 | 14.10 | 13.87 | 13.97 | 217,171 | +0.04(+0.30%) |
Mar 18, 2022 | 13.89 | 13.95 | 13.68 | 13.93 | 368,289 | +0.04(+0.30%) |
Mar 17, 2022 | 13.98 | 14.04 | 13.83 | 13.89 | 202,019 | -0.16(-1.14%) |
Mar 16, 2022 | 13.93 | 14.09 | 13.90 | 14.05 | 188,392 | +0.16(+1.16%) |
Mar 15, 2022 | 13.91 | 14.03 | 13.78 | 13.89 | 178,944 | -0.01(-0.06%) |
Mar 14, 2022 | 13.94 | 14.15 | 13.85 | 13.89 | 182,227 | +0.02(+0.12%) |
Mar 11, 2022 | 14.03 | 14.15 | 13.86 | 13.88 | 204,354 | -0.11(-0.79%) |
Mar 10, 2022 | 13.98 | 14.01 | 13.87 | 13.99 | 187,841 | -0.08(-0.54%) |
Mar 09, 2022 | 14.15 | 14.24 | 14.05 | 14.06 | 226,683 | +0.10(+0.73%) |
Mar 08, 2022 | 14.24 | 14.26 | 13.95 | 13.96 | 290,158 | -0.19(-1.32%) |
Mar 07, 2022 | 14.33 | 14.44 | 14.12 | 14.15 | 262,817 | -0.18(-1.23%) |
Mar 04, 2022 | 14.32 | 14.34 | 14.10 | 14.32 | 287,221 | -0.12(-0.81%) |
Mar 03, 2022 | 14.29 | 14.47 | 14.23 | 14.44 | 226,522 | +0.18(+1.28%) |
Mar 02, 2022 | 14.01 | 14.32 | 14.01 | 14.26 | 244,220 | +0.32(+2.33%) |
Mar 01, 2022 | 14.25 | 14.30 | 13.79 | 13.93 | 353,683 | -0.35(-2.45%) |
Feb 28, 2022 | 14.32 | 14.39 | 14.15 | 14.28 | 424,056 | -0.14(-0.98%) |
Feb 25, 2022 | 13.94 | 14.45 | 14.25 | 14.42 | 491,464 | +0.48(+3.46%) |
Feb 24, 2022 | 14.05 | 14.08 | 13.58 | 13.94 | 679,794 | -0.33(-2.33%) |
Feb 23, 2022 | 14.27 | 14.42 | 14.17 | 14.27 | 369,921 | +0.10(+0.70%) |
Feb 22, 2022 | 14.18 | 14.27 | 14.06 | 14.17 | 282,355 | -0.04(-0.29%) |
Feb 18, 2022 | 14.22 | 0 | +0.11(+0.77%) | |||
Feb 17, 2022 | 14.14 | 14.16 | 14.02 | 14.11 | 288,705 | -0.07(-0.47%) |
Feb 16, 2022 | 14.19 | 14.34 | 14.13 | 14.17 | 204,577 | -0.02(-0.12%) |
Feb 15, 2022 | 14.12 | 14.27 | 14.11 | 14.19 | 173,873 | +0.12(+0.89%) |
Feb 14, 2022 | 14.18 | 14.26 | 14.00 | 14.07 | 228,151 | -0.12(-0.82%) |
Feb 11, 2022 | 14.14 | 14.36 | 14.10 | 14.18 | 236,791 | +0.07(+0.47%) |
Feb 10, 2022 | 14.20 | 14.36 | 14.04 | 14.12 | 276,149 | -0.09(-0.64%) |
Feb 09, 2022 | 14.40 | 14.40 | 14.15 | 14.21 | 255,436 | -0.19(-1.33%) |
Feb 08, 2022 | 14.27 | 14.45 | 14.22 | 14.40 | 226,202 | +0.16(+1.11%) |
Feb 07, 2022 | 14.31 | 14.39 | 14.22 | 14.24 | 198,875 | -0.02(-0.12%) |
Feb 04, 2022 | 14.26 | 14.35 | 14.10 | 14.26 | 227,556 | +0.10(+0.70%) |
Feb 03, 2022 | 14.21 | 14.14 | 14.16 | 231,316 | -0.06(-0.41%) | |
Feb 02, 2022 | 14.51 | 14.55 | 14.15 | 14.22 | 302,071 | -0.28(-1.95%) |
Feb 01, 2022 | 14.43 | 14.54 | 14.26 | 14.50 | 288,551 | +0.04(+0.29%) |
Jan 31, 2022 | 14.35 | 14.48 | 14.46 | 323,950 | +0.10(+0.70%) | |
Jan 28, 2022 | 14.28 | 14.42 | 13.95 | 14.36 | 319,586 | +0.11(+0.76%) |
Jan 27, 2022 | 14.52 | 14.72 | 14.19 | 14.25 | 251,839 | -0.25(-1.72%) |
Jan 26, 2022 | 14.76 | 14.86 | 14.43 | 14.50 | 264,216 | -0.23(-1.58%) |
Jan 25, 2022 | 14.59 | 14.83 | 14.50 | 14.73 | 246,234 | +0.03(+0.17%) |
Jan 24, 2022 | 14.56 | 14.71 | 14.42 | 14.71 | 317,209 | +0.07(+0.45%) |
Jan 21, 2022 | 14.90 | 15.06 | 14.63 | 14.64 | 302,754 | -0.22(-1.46%) |
Jan 20, 2022 | 15.11 | 15.25 | 14.84 | 14.86 | 230,737 | -0.25(-1.65%) |
Jan 19, 2022 | 15.15 | 15.27 | 14.95 | 15.11 | 360,883 | +0.07(+0.44%) |
Jan 18, 2022 | 15.11 | 15.18 | 15.00 | 15.04 | 178,520 | -0.07(-0.44%) |
Jan 14, 2022 | 15.11 | 0 | -0.01(-0.05%) | |||
Jan 13, 2022 | 15.18 | 15.31 | 15.11 | 15.11 | 163,040 | -0.02(-0.11%) |
Jan 12, 2022 | 15.07 | 15.17 | 14.99 | 15.13 | 271,653 | +0.12(+0.78%) |
Jan 11, 2022 | 15.02 | 15.09 | 14.86 | 15.01 | 206,819 | -0.02(-0.17%) |
Jan 10, 2022 | 15.30 | 15.30 | 14.96 | 15.04 | 177,742 | -0.21(-1.36%) |
Jan 07, 2022 | 15.20 | 15.28 | 15.11 | 15.25 | 187,416 | +0.05(+0.33%) |
Jan 06, 2022 | 15.09 | 15.28 | 15.09 | 15.20 | 150,088 | +0.18(+1.22%) |
Jan 05, 2022 | 15.25 | 15.25 | 15.01 | 15.01 | 213,866 | -0.13(-0.88%) |
Jan 04, 2022 | 15.14 | 15.33 | 15.13 | 15.15 | 192,856 | +0.15(+1.00%) |