Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.17 | 13.31 | 12.84 | 12.85 | 3,466,234 | -0.32(-2.45%) |
Mar 30, 2022 | 13.54 | 13.55 | 13.16 | 13.17 | 2,838,652 | -0.36(-2.66%) |
Mar 29, 2022 | 13.53 | 13.71 | 13.37 | 13.53 | 2,908,881 | +0.13(+0.99%) |
Mar 28, 2022 | 13.51 | 13.53 | 13.22 | 13.40 | 2,345,905 | -0.14(-1.05%) |
Mar 25, 2022 | 13.36 | 13.59 | 13.36 | 13.54 | 4,101,388 | +0.21(+1.57%) |
Mar 24, 2022 | 13.18 | 13.36 | 13.04 | 13.33 | 2,989,757 | +0.24(+1.81%) |
Mar 23, 2022 | 13.48 | 13.49 | 13.08 | 13.09 | 2,646,512 | -0.46(-3.43%) |
Mar 22, 2022 | 13.44 | 13.72 | 13.39 | 13.56 | 2,953,580 | +0.30(+2.29%) |
Mar 21, 2022 | 13.43 | 13.52 | 13.24 | 13.25 | 4,204,759 | -0.12(-0.92%) |
Mar 18, 2022 | 13.11 | 13.39 | 13.01 | 13.38 | 7,643,897 | +0.18(+1.36%) |
Mar 17, 2022 | 13.37 | 13.37 | 13.06 | 13.20 | 9,768,365 | -0.29(-2.18%) |
Mar 16, 2022 | 13.45 | 13.66 | 13.19 | 13.49 | 2,556,193 | +0.23(+1.72%) |
Mar 15, 2022 | 13.21 | 13.39 | 13.10 | 13.26 | 3,312,172 | +0.12(+0.94%) |
Mar 14, 2022 | 13.38 | 13.46 | 13.04 | 13.14 | 3,895,445 | +0.00(+0.00%) |
Mar 11, 2022 | 13.38 | 13.50 | 13.14 | 13.14 | 2,861,867 | -0.13(-1.00%) |
Mar 10, 2022 | 13.15 | 13.32 | 13.04 | 13.27 | 3,186,434 | -0.07(-0.50%) |
Mar 09, 2022 | 13.36 | 13.50 | 13.28 | 13.34 | 3,324,595 | +0.33(+2.55%) |
Mar 08, 2022 | 13.27 | 13.40 | 12.93 | 13.01 | 5,017,492 | -0.07(-0.51%) |
Mar 07, 2022 | 13.79 | 13.79 | 13.04 | 13.07 | 7,949,235 | -0.79(-5.68%) |
Mar 04, 2022 | 13.92 | 13.96 | 13.62 | 13.86 | 6,214,894 | -0.33(-2.34%) |
Mar 03, 2022 | 14.45 | 14.49 | 14.02 | 14.19 | 6,091,938 | -0.22(-1.51%) |
Mar 02, 2022 | 13.89 | 14.45 | 13.81 | 14.41 | 7,633,423 | +0.67(+4.90%) |
Mar 01, 2022 | 14.27 | 14.32 | 13.65 | 13.74 | 4,310,344 | -0.65(-4.55%) |
Feb 28, 2022 | 14.20 | 14.44 | 14.11 | 14.39 | 3,746,051 | -0.16(-1.11%) |
Feb 25, 2022 | 14.20 | 14.59 | 14.30 | 14.55 | 2,140,769 | +0.46(+3.30%) |
Feb 24, 2022 | 13.93 | 14.13 | 13.64 | 14.09 | 3,677,591 | -0.23(-1.59%) |
Feb 23, 2022 | 14.63 | 14.77 | 14.26 | 14.31 | 2,221,258 | -0.17(-1.18%) |
Feb 22, 2022 | 14.66 | 14.75 | 14.42 | 14.49 | 3,483,396 | -0.23(-1.55%) |
Feb 18, 2022 | 14.71 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 14.91 | 15.02 | 14.59 | 14.64 | 2,677,317 | -0.46(-3.08%) |
Feb 16, 2022 | 14.85 | 15.13 | 14.84 | 15.10 | 1,885,570 | +0.12(+0.82%) |
Feb 15, 2022 | 14.75 | 14.99 | 14.74 | 14.98 | 2,304,869 | +0.37(+2.53%) |
Feb 14, 2022 | 14.87 | 14.99 | 14.47 | 14.61 | 5,499,842 | -0.22(-1.46%) |
Feb 11, 2022 | 14.84 | 15.20 | 14.68 | 14.83 | 3,036,319 | -0.08(-0.57%) |
Feb 10, 2022 | 14.95 | 15.32 | 14.86 | 14.91 | 4,622,527 | -0.10(-0.69%) |
Feb 09, 2022 | 15.33 | 15.48 | 14.92 | 15.01 | 4,368,114 | -0.24(-1.55%) |
Feb 08, 2022 | 14.82 | 15.31 | 14.77 | 15.25 | 4,458,100 | +0.59(+4.05%) |
Feb 07, 2022 | 14.52 | 14.93 | 14.44 | 14.66 | 3,953,949 | +0.08(+0.52%) |
Feb 04, 2022 | 14.28 | 14.66 | 14.23 | 14.58 | 3,129,196 | +0.22(+1.51%) |
Feb 03, 2022 | 14.45 | 14.26 | 14.36 | 3,206,880 | +0.06(+0.40%) | |
Feb 02, 2022 | 14.41 | 14.45 | 14.21 | 14.31 | 2,503,672 | -0.16(-1.11%) |
Feb 01, 2022 | 14.33 | 14.48 | 14.18 | 14.47 | 2,034,295 | +0.15(+1.05%) |
Jan 31, 2022 | 14.07 | 14.34 | 14.32 | 3,539,778 | +0.10(+0.73%) | |
Jan 28, 2022 | 13.90 | 14.20 | 13.74 | 14.21 | 1,814,491 | +0.29(+2.10%) |
Jan 27, 2022 | 14.54 | 14.58 | 13.84 | 13.92 | 2,682,761 | -0.46(-3.21%) |
Jan 26, 2022 | 14.67 | 14.72 | 14.16 | 14.38 | 3,883,638 | -0.07(-0.46%) |
Jan 25, 2022 | 14.23 | 14.57 | 13.95 | 14.45 | 3,308,807 | +0.08(+0.53%) |
Jan 24, 2022 | 13.97 | 14.41 | 13.82 | 14.37 | 3,491,909 | +0.20(+1.40%) |
Jan 21, 2022 | 14.45 | 14.59 | 14.12 | 14.17 | 4,097,503 | -0.36(-2.47%) |
Jan 20, 2022 | 14.83 | 15.06 | 14.51 | 14.53 | 3,137,859 | -0.29(-1.97%) |
Jan 19, 2022 | 15.25 | 15.27 | 14.78 | 14.83 | 3,443,083 | -0.41(-2.66%) |
Jan 18, 2022 | 15.46 | 15.55 | 15.21 | 15.23 | 2,651,617 | -0.29(-1.88%) |
Jan 14, 2022 | 15.52 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 15.66 | 15.89 | 15.47 | 15.51 | 5,177,300 | -0.07(-0.42%) |
Jan 12, 2022 | 15.62 | 15.69 | 15.33 | 15.58 | 3,243,148 | +0.02(+0.12%) |
Jan 11, 2022 | 15.33 | 15.62 | 15.30 | 15.56 | 3,783,317 | +0.18(+1.16%) |
Jan 10, 2022 | 14.84 | 15.41 | 14.77 | 15.38 | 5,971,275 | +0.65(+4.42%) |
Jan 07, 2022 | 14.32 | 14.75 | 14.22 | 14.73 | 4,911,827 | +0.48(+3.38%) |
Jan 06, 2022 | 14.01 | 14.31 | 13.99 | 14.25 | 2,881,088 | +0.41(+2.93%) |
Jan 05, 2022 | 14.09 | 14.18 | 13.83 | 13.84 | 2,908,494 | -0.17(-1.21%) |
Jan 04, 2022 | 13.85 | 14.10 | 13.84 | 14.01 | 2,845,458 | +0.29(+2.13%) |