Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.34 | 13.75 | 13.33 | 13.44 | 414,572 | +0.10(+0.74%) |
Apr 28, 2022 | 13.32 | 13.40 | 13.07 | 13.34 | 192,480 | +0.08(+0.60%) |
Apr 27, 2022 | 13.18 | 13.34 | 13.11 | 13.26 | 281,955 | +0.02(+0.15%) |
Apr 26, 2022 | 13.62 | 13.62 | 13.24 | 13.24 | 212,723 | -0.42(-3.05%) |
Apr 25, 2022 | 13.25 | 13.68 | 13.21 | 13.66 | 398,919 | +0.34(+2.53%) |
Apr 22, 2022 | 13.63 | 13.70 | 13.30 | 13.32 | 254,440 | -0.38(-2.75%) |
Apr 21, 2022 | 14.02 | 14.04 | 13.67 | 13.70 | 700,133 | -0.27(-1.92%) |
Apr 20, 2022 | 13.87 | 13.99 | 13.78 | 13.97 | 281,229 | +0.13(+0.93%) |
Apr 19, 2022 | 13.94 | 13.94 | 13.78 | 13.84 | 230,902 | -0.05(-0.36%) |
Apr 18, 2022 | 13.74 | 13.91 | 13.70 | 13.89 | 246,219 | +0.09(+0.65%) |
Apr 14, 2022 | 14.01 | 14.01 | 13.77 | 13.80 | 184,851 | -0.14(-1.00%) |
Apr 13, 2022 | 13.92 | 13.96 | 13.80 | 13.94 | 460,728 | +0.09(+0.65%) |
Apr 12, 2022 | 14.06 | 14.16 | 13.85 | 13.85 | 251,299 | -0.21(-1.48%) |
Apr 11, 2022 | 14.59 | 14.59 | 14.03 | 14.06 | 231,285 | -0.56(-3.80%) |
Apr 08, 2022 | 14.56 | 14.67 | 14.41 | 14.61 | 447,659 | +0.03(+0.20%) |
Apr 07, 2022 | 14.38 | 14.67 | 14.33 | 14.58 | 403,144 | +0.20(+1.38%) |
Apr 06, 2022 | 14.06 | 14.48 | 14.03 | 14.39 | 907,359 | +0.08(+0.55%) |
Apr 05, 2022 | 14.49 | 14.65 | 14.16 | 14.31 | 361,123 | -0.18(-1.23%) |
Apr 04, 2022 | 14.59 | 14.68 | 14.42 | 14.49 | 901,878 | -0.11(-0.75%) |
Apr 01, 2022 | 14.47 | 14.68 | 14.40 | 14.59 | 258,714 | +0.23(+1.59%) |
Mar 31, 2022 | 14.40 | 14.49 | 14.29 | 14.37 | 183,192 | -0.04(-0.28%) |
Mar 30, 2022 | 14.45 | 14.63 | 14.36 | 14.41 | 310,396 | -0.12(-0.82%) |
Mar 29, 2022 | 14.59 | 14.67 | 14.35 | 14.53 | 349,465 | -0.02(-0.14%) |
Mar 28, 2022 | 14.12 | 14.66 | 14.12 | 14.55 | 569,400 | +0.42(+2.95%) |
Mar 25, 2022 | 13.69 | 14.22 | 13.57 | 14.13 | 2,471,674 | +0.40(+2.89%) |
Mar 24, 2022 | 13.77 | 13.91 | 13.58 | 13.73 | 247,864 | +0.00(+0.00%) |
Mar 23, 2022 | 13.55 | 13.88 | 13.52 | 13.73 | 420,168 | +0.02(+0.15%) |
Mar 22, 2022 | 13.64 | 13.91 | 13.61 | 13.71 | 483,112 | +0.10(+0.73%) |
Mar 21, 2022 | 13.50 | 13.92 | 13.42 | 13.61 | 956,392 | +0.57(+4.34%) |
Mar 18, 2022 | 12.79 | 13.09 | 12.71 | 13.05 | 615,089 | +0.34(+2.66%) |
Mar 17, 2022 | 12.45 | 12.73 | 12.33 | 12.71 | 264,950 | +0.21(+1.67%) |
Mar 16, 2022 | 12.36 | 12.67 | 12.34 | 12.50 | 495,792 | +0.08(+0.64%) |
Mar 15, 2022 | 12.58 | 12.67 | 12.31 | 12.42 | 189,485 | -0.03(-0.24%) |
Mar 14, 2022 | 12.55 | 12.71 | 12.42 | 12.45 | 295,153 | -0.06(-0.48%) |
Mar 11, 2022 | 12.60 | 12.68 | 12.46 | 12.51 | 279,818 | -0.08(-0.63%) |
Mar 10, 2022 | 12.31 | 12.68 | 12.22 | 12.59 | 355,692 | +0.23(+1.85%) |
Mar 09, 2022 | 12.36 | 12.53 | 12.27 | 12.36 | 360,185 | +0.13(+1.05%) |
Mar 08, 2022 | 12.11 | 12.46 | 12.07 | 12.23 | 349,081 | +0.10(+0.82%) |
Mar 07, 2022 | 12.18 | 12.50 | 11.95 | 12.13 | 838,879 | -0.12(-0.97%) |
Mar 04, 2022 | 12.57 | 12.79 | 12.07 | 12.25 | 956,525 | -0.47(-3.67%) |
Mar 03, 2022 | 12.81 | 12.91 | 12.62 | 12.72 | 761,314 | -0.09(-0.70%) |
Mar 02, 2022 | 12.79 | 12.94 | 12.64 | 12.81 | 527,222 | +0.08(+0.62%) |
Mar 01, 2022 | 13.19 | 13.33 | 12.67 | 12.73 | 1,070,140 | -0.63(-4.68%) |
Feb 28, 2022 | 13.12 | 13.36 | 12.86 | 13.35 | 431,143 | +0.17(+1.28%) |
Feb 25, 2022 | 12.98 | 13.28 | 12.98 | 13.19 | 321,632 | +0.18(+1.37%) |
Feb 24, 2022 | 12.90 | 13.08 | 12.73 | 13.01 | 348,282 | -0.06(-0.46%) |
Feb 23, 2022 | 13.24 | 13.48 | 13.04 | 13.07 | 452,552 | -0.09(-0.68%) |
Feb 22, 2022 | 13.16 | 13.35 | 13.06 | 13.16 | 364,913 | -0.09(-0.67%) |
Feb 18, 2022 | 13.24 | 0 | +0.02(+0.15%) | |||
Feb 17, 2022 | 13.42 | 13.63 | 13.15 | 13.22 | 302,560 | -0.29(-2.13%) |
Feb 16, 2022 | 13.49 | 13.73 | 13.39 | 13.51 | 339,567 | +0.01(+0.07%) |
Feb 15, 2022 | 13.42 | 13.64 | 13.34 | 13.50 | 548,377 | +0.09(+0.67%) |
Feb 14, 2022 | 13.66 | 13.90 | 13.40 | 13.41 | 371,430 | -0.34(-2.46%) |
Feb 11, 2022 | 13.97 | 14.09 | 13.71 | 13.75 | 253,374 | -0.23(-1.63%) |
Feb 10, 2022 | 13.60 | 14.01 | 13.59 | 13.98 | 256,843 | +0.33(+2.40%) |
Feb 09, 2022 | 13.65 | 13.74 | 13.57 | 13.65 | 247,230 | +0.06(+0.44%) |
Feb 08, 2022 | 13.53 | 13.62 | 13.42 | 13.59 | 179,004 | +0.13(+0.96%) |
Feb 07, 2022 | 13.35 | 13.47 | 13.24 | 13.46 | 139,896 | +0.05(+0.37%) |
Feb 04, 2022 | 13.40 | 13.48 | 13.29 | 13.41 | 179,876 | +0.00(+0.00%) |
Feb 03, 2022 | 13.42 | 13.52 | 13.37 | 13.41 | 155,948 | -0.17(-1.24%) |
Feb 02, 2022 | 13.60 | 13.64 | 13.36 | 13.58 | 396,468 | -0.08(-0.58%) |