Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.62 | 13.66 | 13.44 | 13.66 | 50,046 | +0.03(+0.20%) |
Apr 28, 2022 | 13.63 | 13.77 | 13.32 | 13.63 | 74,336 | +0.02(+0.13%) |
Apr 27, 2022 | 13.22 | 13.65 | 13.22 | 13.61 | 99,631 | +0.30(+2.24%) |
Apr 26, 2022 | 13.28 | 13.65 | 13.07 | 13.31 | 125,375 | +0.11(+0.82%) |
Apr 25, 2022 | 13.13 | 13.35 | 13.08 | 13.20 | 103,701 | +0.07(+0.55%) |
Apr 22, 2022 | 13.03 | 13.23 | 13.02 | 13.13 | 71,558 | +0.14(+1.04%) |
Apr 21, 2022 | 12.90 | 13.03 | 12.90 | 13.00 | 83,521 | +0.15(+1.19%) |
Apr 20, 2022 | 12.47 | 12.84 | 12.44 | 12.84 | 121,452 | +0.36(+2.89%) |
Apr 19, 2022 | 12.46 | 12.48 | 12.32 | 12.48 | 89,398 | +0.05(+0.44%) |
Apr 18, 2022 | 12.23 | 12.49 | 12.09 | 12.43 | 158,011 | +0.13(+1.03%) |
Apr 14, 2022 | 12.38 | 12.49 | 12.29 | 12.30 | 81,351 | -0.19(-1.52%) |
Apr 13, 2022 | 12.59 | 12.61 | 12.43 | 12.49 | 76,707 | -0.03(-0.23%) |
Apr 12, 2022 | 12.52 | 12.61 | 12.43 | 12.52 | 88,368 | +0.09(+0.72%) |
Apr 11, 2022 | 12.66 | 12.68 | 12.39 | 12.43 | 84,070 | -0.18(-1.42%) |
Apr 08, 2022 | 12.64 | 12.67 | 12.52 | 12.61 | 83,514 | -0.01(-0.07%) |
Apr 07, 2022 | 12.77 | 12.77 | 12.59 | 12.62 | 103,805 | -0.08(-0.64%) |
Apr 06, 2022 | 12.66 | 12.81 | 12.57 | 12.70 | 96,298 | +0.09(+0.71%) |
Apr 05, 2022 | 12.87 | 12.90 | 12.60 | 12.61 | 126,518 | -0.29(-2.23%) |
Apr 04, 2022 | 12.92 | 13.01 | 12.80 | 12.90 | 77,437 | -0.04(-0.28%) |
Apr 01, 2022 | 12.88 | 12.97 | 12.83 | 12.93 | 82,105 | +0.03(+0.21%) |
Mar 31, 2022 | 12.78 | 12.95 | 12.70 | 12.91 | 96,165 | +0.16(+1.27%) |
Mar 30, 2022 | 12.83 | 12.88 | 12.64 | 12.74 | 232,586 | +0.00(+0.00%) |
Mar 29, 2022 | 12.74 | 12.89 | 12.59 | 12.74 | 124,267 | +0.02(+0.14%) |
Mar 28, 2022 | 13.14 | 13.14 | 12.73 | 12.73 | 152,195 | -0.41(-3.14%) |
Mar 25, 2022 | 13.20 | 13.27 | 13.01 | 13.14 | 66,122 | -0.08(-0.61%) |
Mar 24, 2022 | 13.53 | 13.64 | 13.10 | 13.22 | 115,202 | -0.33(-2.45%) |
Mar 23, 2022 | 13.47 | 13.70 | 13.35 | 13.55 | 104,284 | +0.10(+0.73%) |
Mar 22, 2022 | 13.86 | 13.89 | 13.39 | 13.45 | 54,809 | -0.37(-2.66%) |
Mar 21, 2022 | 14.12 | 14.14 | 13.65 | 13.82 | 44,533 | -0.25(-1.76%) |
Mar 18, 2022 | 14.08 | 14.17 | 13.85 | 14.07 | 17,579 | +0.19(+1.40%) |
Mar 17, 2022 | 13.84 | 13.98 | 13.74 | 13.88 | 23,438 | +0.12(+0.85%) |
Mar 16, 2022 | 13.87 | 13.87 | 13.45 | 13.76 | 69,317 | +0.26(+1.93%) |
Mar 15, 2022 | 13.65 | 13.81 | 13.50 | 13.50 | 40,724 | +0.02(+0.13%) |
Mar 14, 2022 | 13.69 | 13.69 | 13.42 | 13.48 | 58,005 | -0.10(-0.74%) |
Mar 11, 2022 | 13.78 | 13.89 | 13.50 | 13.58 | 55,137 | -0.19(-1.36%) |
Mar 10, 2022 | 14.15 | 14.34 | 13.73 | 13.77 | 74,389 | -0.43(-3.02%) |
Mar 09, 2022 | 14.64 | 14.69 | 14.08 | 14.20 | 72,925 | -0.33(-2.28%) |
Mar 08, 2022 | 14.57 | 14.79 | 14.31 | 14.53 | 88,858 | -0.08(-0.55%) |
Mar 07, 2022 | 14.96 | 14.97 | 14.56 | 14.61 | 23,599 | -0.37(-2.45%) |
Mar 04, 2022 | 14.81 | 14.99 | 14.67 | 14.98 | 48,749 | +0.20(+1.33%) |
Mar 03, 2022 | 14.75 | 14.85 | 14.47 | 14.78 | 31,558 | +0.03(+0.18%) |
Mar 02, 2022 | 14.45 | 14.77 | 14.39 | 14.75 | 66,047 | +0.33(+2.29%) |
Mar 01, 2022 | 14.10 | 14.42 | 13.97 | 14.42 | 59,871 | +0.46(+3.26%) |
Feb 28, 2022 | 13.75 | 13.97 | 13.75 | 13.97 | 80,656 | +0.26(+1.89%) |
Feb 25, 2022 | 13.85 | 13.80 | 13.68 | 13.71 | 61,890 | -0.13(-0.90%) |
Feb 24, 2022 | 13.91 | 13.91 | 13.66 | 13.83 | 75,705 | -0.07(-0.51%) |
Feb 23, 2022 | 13.89 | 13.94 | 13.84 | 13.90 | 46,341 | +0.02(+0.13%) |
Feb 22, 2022 | 13.76 | 14.01 | 13.68 | 13.89 | 151,285 | +0.06(+0.45%) |
Feb 18, 2022 | 13.82 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 13.72 | 13.89 | 13.72 | 13.83 | 27,669 | +0.12(+0.85%) |
Feb 16, 2022 | 13.69 | 13.75 | 13.54 | 13.72 | 32,180 | +0.10(+0.72%) |
Feb 15, 2022 | 13.71 | 13.72 | 13.57 | 13.62 | 66,547 | +0.00(+0.00%) |
Feb 14, 2022 | 13.83 | 13.87 | 13.60 | 13.62 | 59,842 | -0.22(-1.56%) |
Feb 11, 2022 | 14.03 | 14.06 | 13.80 | 13.83 | 84,178 | -0.13(-0.96%) |
Feb 10, 2022 | 14.12 | 14.12 | 13.95 | 13.97 | 32,170 | -0.12(-0.88%) |
Feb 09, 2022 | 14.08 | 14.14 | 14.02 | 14.09 | 61,628 | +0.05(+0.38%) |
Feb 08, 2022 | 14.06 | 14.14 | 13.99 | 14.04 | 71,465 | -0.12(-0.82%) |
Feb 07, 2022 | 14.13 | 14.21 | 14.10 | 14.15 | 29,069 | +0.16(+1.14%) |
Feb 04, 2022 | 14.10 | 14.22 | 13.96 | 13.99 | 90,887 | -0.12(-0.82%) |
Feb 03, 2022 | 14.09 | 14.11 | 110,963 | -0.17(-1.18%) | ||
Feb 02, 2022 | 14.30 | 14.40 | 14.26 | 14.28 | 39,766 | -0.01(-0.06%) |