Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.43 | 13.50 | 13.22 | 13.22 | 2,197,040 | -0.17(-1.27%) |
Mar 30, 2022 | 13.47 | 13.52 | 13.36 | 13.39 | 1,836,606 | -0.11(-0.80%) |
Mar 29, 2022 | 13.37 | 13.55 | 13.36 | 13.50 | 2,426,162 | +0.18(+1.34%) |
Mar 28, 2022 | 13.31 | 13.41 | 13.24 | 13.32 | 1,970,194 | +0.02(+0.12%) |
Mar 25, 2022 | 13.35 | 13.44 | 13.23 | 13.31 | 2,446,890 | -0.04(-0.29%) |
Mar 24, 2022 | 13.15 | 13.41 | 13.10 | 13.34 | 2,205,808 | +0.20(+1.53%) |
Mar 23, 2022 | 13.29 | 13.45 | 13.14 | 13.14 | 3,158,550 | -0.15(-1.11%) |
Mar 22, 2022 | 13.24 | 13.49 | 13.24 | 13.29 | 4,747,254 | +0.11(+0.82%) |
Mar 21, 2022 | 13.44 | 13.49 | 13.18 | 13.18 | 4,358,993 | -0.20(-1.51%) |
Mar 18, 2022 | 13.31 | 13.60 | 13.27 | 13.38 | 8,295,371 | -0.28(-2.04%) |
Mar 17, 2022 | 13.59 | 13.77 | 13.58 | 13.66 | 3,301,569 | +0.09(+0.63%) |
Mar 16, 2022 | 13.44 | 13.62 | 13.34 | 13.58 | 3,287,290 | +0.20(+1.51%) |
Mar 15, 2022 | 13.41 | 13.55 | 13.32 | 13.38 | 3,556,007 | -0.01(-0.06%) |
Mar 14, 2022 | 13.69 | 13.75 | 13.36 | 13.38 | 2,689,415 | -0.17(-1.26%) |
Mar 11, 2022 | 13.71 | 13.86 | 13.55 | 13.55 | 2,110,831 | -0.11(-0.79%) |
Mar 10, 2022 | 13.48 | 13.66 | 13.66 | 1,807,321 | +0.12(+0.86%) | |
Mar 09, 2022 | 13.82 | 13.88 | 13.53 | 13.55 | 2,243,886 | -0.03(-0.23%) |
Mar 08, 2022 | 13.48 | 13.75 | 13.43 | 13.58 | 3,237,211 | +0.14(+1.04%) |
Mar 07, 2022 | 13.72 | 13.77 | 13.44 | 13.44 | 2,877,920 | -0.27(-1.98%) |
Mar 04, 2022 | 13.56 | 13.74 | 13.49 | 13.71 | 2,564,838 | +0.06(+0.45%) |
Mar 03, 2022 | 13.79 | 13.87 | 13.44 | 13.65 | 2,973,072 | -0.06(-0.45%) |
Mar 02, 2022 | 13.51 | 13.73 | 13.49 | 13.71 | 2,894,753 | +0.24(+1.75%) |
Mar 01, 2022 | 13.67 | 13.69 | 13.21 | 13.47 | 3,262,512 | -0.19(-1.39%) |
Feb 28, 2022 | 13.46 | 13.72 | 13.43 | 13.66 | 4,697,400 | +0.09(+0.67%) |
Feb 25, 2022 | 13.44 | 13.59 | 13.46 | 13.57 | 2,949,353 | +0.22(+1.65%) |
Feb 24, 2022 | 12.85 | 13.44 | 12.71 | 13.35 | 3,394,989 | +0.20(+1.50%) |
Feb 23, 2022 | 13.28 | 13.41 | 13.10 | 13.15 | 2,683,911 | -0.06(-0.46%) |
Feb 22, 2022 | 13.17 | 13.34 | 13.02 | 13.21 | 3,404,738 | +0.06(+0.46%) |
Feb 18, 2022 | 13.15 | 0 | +0.46(+3.59%) | |||
Feb 17, 2022 | 12.90 | 12.90 | 12.69 | 12.70 | 2,325,023 | -0.24(-1.82%) |
Feb 16, 2022 | 12.90 | 12.99 | 12.84 | 12.93 | 1,779,310 | +0.01(+0.06%) |
Feb 15, 2022 | 12.84 | 12.96 | 12.83 | 12.93 | 1,303,957 | +0.21(+1.67%) |
Feb 14, 2022 | 12.90 | 13.06 | 12.66 | 12.71 | 2,171,255 | -0.24(-1.87%) |
Feb 11, 2022 | 12.99 | 13.17 | 12.80 | 12.96 | 2,216,710 | -0.03(-0.23%) |
Feb 10, 2022 | 13.12 | 13.38 | 12.95 | 12.99 | 2,572,246 | -0.27(-2.06%) |
Feb 09, 2022 | 13.24 | 13.36 | 13.21 | 13.26 | 2,066,726 | +0.20(+1.51%) |
Feb 08, 2022 | 12.99 | 13.18 | 12.97 | 13.06 | 2,412,286 | +0.01(+0.06%) |
Feb 07, 2022 | 13.02 | 13.24 | 12.99 | 13.06 | 1,453,991 | +0.11(+0.82%) |
Feb 04, 2022 | 12.93 | 13.08 | 12.79 | 12.95 | 2,211,765 | +0.00(+0.00%) |
Feb 03, 2022 | 13.07 | 12.95 | 12.95 | 2,683,819 | -0.21(-1.61%) | |
Feb 02, 2022 | 13.34 | 13.34 | 13.03 | 13.16 | 2,188,957 | -0.17(-1.31%) |
Feb 01, 2022 | 13.31 | 13.36 | 13.06 | 13.34 | 2,004,933 | +0.05(+0.34%) |
Jan 31, 2022 | 12.90 | 13.30 | 13.29 | 1,874,067 | +0.34(+2.64%) | |
Jan 28, 2022 | 12.90 | 12.96 | 12.55 | 12.95 | 2,266,853 | +0.05(+0.41%) |
Jan 27, 2022 | 13.25 | 13.32 | 12.77 | 12.90 | 2,658,259 | -0.21(-1.56%) |
Jan 26, 2022 | 13.31 | 13.45 | 13.04 | 13.10 | 2,689,837 | -0.04(-0.29%) |
Jan 25, 2022 | 12.78 | 13.21 | 12.64 | 13.14 | 2,333,745 | +0.20(+1.52%) |
Jan 24, 2022 | 12.52 | 12.96 | 12.23 | 12.94 | 5,767,719 | +0.02(+0.18%) |
Jan 21, 2022 | 13.28 | 13.33 | 12.91 | 12.92 | 3,815,377 | -0.48(-3.57%) |
Jan 20, 2022 | 13.66 | 13.76 | 13.39 | 13.40 | 2,403,693 | -0.27(-2.00%) |
Jan 19, 2022 | 13.85 | 13.90 | 13.65 | 13.67 | 1,681,741 | -0.18(-1.31%) |
Jan 18, 2022 | 13.95 | 14.03 | 13.83 | 13.85 | 1,362,783 | -0.17(-1.24%) |
Jan 14, 2022 | 14.03 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.23 | 14.31 | 14.13 | 14.18 | 1,639,078 | -0.02(-0.11%) |
Jan 12, 2022 | 14.29 | 14.32 | 14.13 | 14.19 | 1,883,566 | -0.05(-0.32%) |
Jan 11, 2022 | 14.23 | 14.32 | 14.13 | 14.24 | 1,491,099 | +0.03(+0.21%) |
Jan 10, 2022 | 14.22 | 14.24 | 14.05 | 14.21 | 1,796,221 | -0.02(-0.11%) |
Jan 07, 2022 | 14.18 | 14.33 | 14.14 | 14.22 | 1,345,447 | +0.06(+0.43%) |
Jan 06, 2022 | 14.10 | 14.27 | 14.04 | 14.16 | 1,452,154 | +0.16(+1.14%) |
Jan 05, 2022 | 14.22 | 14.29 | 13.98 | 14.00 | 1,932,619 | -0.22(-1.55%) |
Jan 04, 2022 | 14.20 | 14.33 | 14.13 | 14.22 | 2,056,161 | +0.11(+0.81%) |