Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.40 | 13.47 | 13.20 | 13.20 | 2,201,053 | -0.17(-1.27%) |
Mar 30, 2022 | 13.44 | 13.49 | 13.34 | 13.37 | 1,839,961 | -0.11(-0.80%) |
Mar 29, 2022 | 13.34 | 13.53 | 13.34 | 13.47 | 2,430,594 | +0.18(+1.34%) |
Mar 28, 2022 | 13.29 | 13.38 | 13.22 | 13.30 | 1,973,793 | +0.02(+0.12%) |
Mar 25, 2022 | 13.33 | 13.42 | 13.20 | 13.28 | 2,451,360 | -0.04(-0.29%) |
Mar 24, 2022 | 13.13 | 13.38 | 13.08 | 13.32 | 2,209,838 | +0.20(+1.53%) |
Mar 23, 2022 | 13.27 | 13.43 | 13.12 | 13.12 | 3,164,320 | -0.15(-1.11%) |
Mar 22, 2022 | 13.22 | 13.47 | 13.22 | 13.27 | 4,755,926 | +0.11(+0.82%) |
Mar 21, 2022 | 13.42 | 13.47 | 13.16 | 13.16 | 4,366,957 | -0.20(-1.51%) |
Mar 18, 2022 | 13.29 | 13.57 | 13.25 | 13.36 | 8,310,525 | -0.28(-2.04%) |
Mar 17, 2022 | 13.57 | 13.75 | 13.55 | 13.64 | 3,307,601 | +0.09(+0.63%) |
Mar 16, 2022 | 13.41 | 13.60 | 13.32 | 13.55 | 3,293,296 | +0.20(+1.51%) |
Mar 15, 2022 | 13.38 | 13.53 | 13.30 | 13.35 | 3,562,503 | -0.01(-0.06%) |
Mar 14, 2022 | 13.66 | 13.73 | 13.34 | 13.36 | 2,694,328 | -0.17(-1.26%) |
Mar 11, 2022 | 13.68 | 13.84 | 13.52 | 13.53 | 2,114,687 | -0.11(-0.79%) |
Mar 10, 2022 | 13.46 | 13.64 | 13.64 | 1,810,623 | +0.12(+0.86%) | |
Mar 09, 2022 | 13.79 | 13.85 | 13.51 | 13.52 | 2,247,985 | -0.03(-0.23%) |
Mar 08, 2022 | 13.46 | 13.73 | 13.40 | 13.55 | 3,243,125 | +0.14(+1.04%) |
Mar 07, 2022 | 13.70 | 13.75 | 13.41 | 13.41 | 2,883,177 | -0.27(-1.98%) |
Mar 04, 2022 | 13.54 | 13.71 | 13.47 | 13.68 | 2,569,524 | +0.06(+0.45%) |
Mar 03, 2022 | 13.77 | 13.85 | 13.41 | 13.62 | 2,978,503 | -0.06(-0.45%) |
Mar 02, 2022 | 13.49 | 13.71 | 13.46 | 13.68 | 2,900,042 | +0.23(+1.75%) |
Mar 01, 2022 | 13.65 | 13.67 | 13.19 | 13.45 | 3,268,472 | -0.19(-1.39%) |
Feb 28, 2022 | 13.43 | 13.70 | 13.40 | 13.64 | 4,705,982 | +0.09(+0.67%) |
Feb 25, 2022 | 13.41 | 13.57 | 13.43 | 13.55 | 2,954,741 | +0.22(+1.65%) |
Feb 24, 2022 | 12.83 | 13.41 | 12.69 | 13.33 | 3,401,191 | +0.20(+1.50%) |
Feb 23, 2022 | 13.25 | 13.39 | 13.08 | 13.13 | 2,688,814 | -0.06(-0.46%) |
Feb 22, 2022 | 13.15 | 13.32 | 12.99 | 13.19 | 3,410,958 | +0.06(+0.46%) |
Feb 18, 2022 | 13.13 | 0 | +0.45(+3.59%) | |||
Feb 17, 2022 | 12.87 | 12.88 | 12.67 | 12.68 | 2,329,270 | -0.23(-1.82%) |
Feb 16, 2022 | 12.88 | 12.97 | 12.81 | 12.91 | 1,782,561 | +0.01(+0.06%) |
Feb 15, 2022 | 12.81 | 12.93 | 12.81 | 12.90 | 1,306,339 | +0.21(+1.67%) |
Feb 14, 2022 | 12.88 | 13.03 | 12.64 | 12.69 | 2,175,222 | -0.24(-1.87%) |
Feb 11, 2022 | 12.97 | 13.15 | 12.78 | 12.93 | 2,220,760 | -0.03(-0.23%) |
Feb 10, 2022 | 13.10 | 13.36 | 12.93 | 12.96 | 2,576,945 | -0.27(-2.06%) |
Feb 09, 2022 | 13.21 | 13.34 | 13.18 | 13.24 | 2,070,501 | +0.20(+1.51%) |
Feb 08, 2022 | 12.96 | 13.16 | 12.95 | 13.04 | 2,416,693 | +0.01(+0.06%) |
Feb 07, 2022 | 12.99 | 13.21 | 12.97 | 13.03 | 1,456,647 | +0.11(+0.82%) |
Feb 04, 2022 | 12.91 | 13.05 | 12.76 | 12.93 | 2,215,805 | +0.00(+0.00%) |
Feb 03, 2022 | 13.05 | 12.93 | 12.93 | 2,688,722 | -0.21(-1.61%) | |
Feb 02, 2022 | 13.31 | 13.32 | 13.00 | 13.14 | 2,192,956 | -0.17(-1.31%) |
Feb 01, 2022 | 13.29 | 13.33 | 13.04 | 13.31 | 2,008,596 | +0.05(+0.34%) |
Jan 31, 2022 | 12.88 | 13.27 | 13.27 | 1,877,491 | +0.34(+2.64%) | |
Jan 28, 2022 | 12.88 | 12.93 | 12.53 | 12.93 | 2,270,994 | +0.05(+0.41%) |
Jan 27, 2022 | 13.22 | 13.30 | 12.74 | 12.87 | 2,663,115 | -0.20(-1.56%) |
Jan 26, 2022 | 13.28 | 13.43 | 13.02 | 13.08 | 2,694,751 | -0.04(-0.29%) |
Jan 25, 2022 | 12.76 | 13.18 | 12.62 | 13.12 | 2,338,009 | +0.20(+1.53%) |
Jan 24, 2022 | 12.50 | 12.94 | 12.21 | 12.92 | 5,778,256 | +0.02(+0.18%) |
Jan 21, 2022 | 13.25 | 13.30 | 12.89 | 12.90 | 3,822,347 | -0.48(-3.57%) |
Jan 20, 2022 | 13.64 | 13.74 | 13.36 | 13.37 | 2,408,084 | -0.27(-2.00%) |
Jan 19, 2022 | 13.83 | 13.87 | 13.62 | 13.65 | 1,684,813 | -0.18(-1.32%) |
Jan 18, 2022 | 13.93 | 14.01 | 13.80 | 13.83 | 1,365,273 | -0.17(-1.24%) |
Jan 14, 2022 | 14.00 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.21 | 14.28 | 14.11 | 14.15 | 1,642,072 | -0.02(-0.11%) |
Jan 12, 2022 | 14.27 | 14.29 | 14.10 | 14.17 | 1,887,007 | -0.05(-0.32%) |
Jan 11, 2022 | 14.21 | 14.30 | 14.11 | 14.21 | 1,493,824 | +0.03(+0.21%) |
Jan 10, 2022 | 14.20 | 14.21 | 14.02 | 14.18 | 1,799,503 | -0.02(-0.11%) |
Jan 07, 2022 | 14.15 | 14.30 | 14.12 | 14.20 | 1,347,905 | +0.06(+0.43%) |
Jan 06, 2022 | 14.07 | 14.24 | 14.02 | 14.14 | 1,454,807 | +0.16(+1.14%) |
Jan 05, 2022 | 14.20 | 14.26 | 13.96 | 13.98 | 1,936,150 | -0.22(-1.55%) |
Jan 04, 2022 | 14.18 | 14.30 | 14.11 | 14.20 | 2,059,917 | +0.11(+0.81%) |