Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.61 | 13.65 | 13.20 | 13.25 | 1,892,487 | -0.33(-2.40%) |
Apr 28, 2022 | 13.42 | 13.59 | 13.34 | 13.58 | 2,020,728 | +0.26(+1.92%) |
Apr 27, 2022 | 13.34 | 13.48 | 13.27 | 13.32 | 2,082,268 | +0.02(+0.18%) |
Apr 26, 2022 | 13.45 | 13.55 | 13.28 | 13.30 | 1,912,094 | -0.23(-1.72%) |
Apr 25, 2022 | 13.29 | 13.53 | 13.20 | 13.53 | 2,755,070 | +0.19(+1.39%) |
Apr 22, 2022 | 13.59 | 13.59 | 13.29 | 13.34 | 1,908,339 | -0.25(-1.82%) |
Apr 21, 2022 | 13.64 | 13.78 | 13.57 | 13.59 | 1,906,479 | +0.03(+0.23%) |
Apr 20, 2022 | 13.48 | 13.67 | 13.44 | 13.56 | 2,092,332 | +0.15(+1.16%) |
Apr 19, 2022 | 13.60 | 13.65 | 13.25 | 13.41 | 3,415,808 | -0.17(-1.26%) |
Apr 18, 2022 | 13.58 | 13.74 | 13.55 | 13.58 | 2,255,677 | -0.01(-0.06%) |
Apr 14, 2022 | 13.43 | 13.65 | 13.43 | 13.58 | 2,135,003 | +0.19(+1.39%) |
Apr 13, 2022 | 13.24 | 13.50 | 13.23 | 13.40 | 1,794,702 | +0.17(+1.29%) |
Apr 12, 2022 | 13.19 | 13.30 | 13.16 | 13.23 | 1,840,542 | +0.11(+0.83%) |
Apr 11, 2022 | 13.11 | 13.29 | 13.10 | 13.12 | 1,183,551 | +0.01(+0.06%) |
Apr 08, 2022 | 13.02 | 13.19 | 12.84 | 13.11 | 2,513,694 | +0.11(+0.83%) |
Apr 07, 2022 | 13.20 | 13.25 | 12.93 | 13.00 | 2,847,030 | -0.18(-1.35%) |
Apr 06, 2022 | 13.22 | 13.26 | 13.06 | 13.18 | 2,583,345 | -0.09(-0.64%) |
Apr 05, 2022 | 13.46 | 13.51 | 13.21 | 13.27 | 2,514,605 | -0.15(-1.15%) |
Apr 04, 2022 | 13.37 | 13.47 | 13.17 | 13.42 | 2,002,263 | +0.02(+0.12%) |
Apr 01, 2022 | 13.28 | 13.43 | 13.24 | 13.41 | 2,178,661 | +0.19(+1.41%) |
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%) |