Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.68 | 13.73 | 13.50 | 13.72 | 49,812 | +0.03(+0.20%) |
Apr 28, 2022 | 13.69 | 13.84 | 13.38 | 13.69 | 73,988 | +0.02(+0.13%) |
Apr 27, 2022 | 13.28 | 13.72 | 13.28 | 13.67 | 99,165 | +0.30(+2.24%) |
Apr 26, 2022 | 13.34 | 13.71 | 13.13 | 13.38 | 124,788 | +0.11(+0.82%) |
Apr 25, 2022 | 13.19 | 13.41 | 13.14 | 13.27 | 103,216 | +0.07(+0.55%) |
Apr 22, 2022 | 13.09 | 13.29 | 13.08 | 13.19 | 71,223 | +0.14(+1.04%) |
Apr 21, 2022 | 12.96 | 13.09 | 12.96 | 13.06 | 83,130 | +0.15(+1.19%) |
Apr 20, 2022 | 12.53 | 12.90 | 12.50 | 12.90 | 120,884 | +0.36(+2.89%) |
Apr 19, 2022 | 12.52 | 12.54 | 12.38 | 12.54 | 88,979 | +0.05(+0.43%) |
Apr 18, 2022 | 12.29 | 12.55 | 12.14 | 12.49 | 157,271 | +0.13(+1.03%) |
Apr 14, 2022 | 12.44 | 12.55 | 12.35 | 12.36 | 80,970 | -0.19(-1.52%) |
Apr 13, 2022 | 12.65 | 12.67 | 12.49 | 12.55 | 76,348 | -0.03(-0.23%) |
Apr 12, 2022 | 12.58 | 12.67 | 12.49 | 12.58 | 87,954 | +0.09(+0.72%) |
Apr 11, 2022 | 12.71 | 12.74 | 12.44 | 12.49 | 83,676 | -0.18(-1.42%) |
Apr 08, 2022 | 12.70 | 12.73 | 12.58 | 12.67 | 83,122 | -0.01(-0.07%) |
Apr 07, 2022 | 12.83 | 12.83 | 12.65 | 12.68 | 103,319 | -0.08(-0.64%) |
Apr 06, 2022 | 12.71 | 12.87 | 12.62 | 12.76 | 95,847 | +0.09(+0.71%) |
Apr 05, 2022 | 12.93 | 12.96 | 12.66 | 12.67 | 125,926 | -0.29(-2.23%) |
Apr 04, 2022 | 12.99 | 13.07 | 12.86 | 12.96 | 77,074 | -0.04(-0.28%) |
Apr 01, 2022 | 12.94 | 13.03 | 12.89 | 12.99 | 81,721 | +0.03(+0.21%) |
Mar 31, 2022 | 12.84 | 13.01 | 12.76 | 12.97 | 95,715 | +0.16(+1.27%) |
Mar 30, 2022 | 12.89 | 12.94 | 12.70 | 12.80 | 231,496 | +0.00(+0.00%) |
Mar 29, 2022 | 12.80 | 12.95 | 12.65 | 12.80 | 123,685 | +0.02(+0.14%) |
Mar 28, 2022 | 13.20 | 13.20 | 12.79 | 12.79 | 151,482 | -0.41(-3.14%) |
Mar 25, 2022 | 13.26 | 13.34 | 13.08 | 13.20 | 65,813 | -0.08(-0.61%) |
Mar 24, 2022 | 13.60 | 13.71 | 13.17 | 13.28 | 114,662 | -0.33(-2.45%) |
Mar 23, 2022 | 13.54 | 13.76 | 13.41 | 13.62 | 103,796 | +0.10(+0.73%) |
Mar 22, 2022 | 13.92 | 13.95 | 13.45 | 13.52 | 54,552 | -0.37(-2.66%) |
Mar 21, 2022 | 14.18 | 14.20 | 13.72 | 13.89 | 44,324 | -0.25(-1.76%) |
Mar 18, 2022 | 14.15 | 14.24 | 13.91 | 14.14 | 17,497 | +0.19(+1.40%) |
Mar 17, 2022 | 13.90 | 14.05 | 13.81 | 13.94 | 23,329 | +0.12(+0.85%) |
Mar 16, 2022 | 13.93 | 13.93 | 13.52 | 13.82 | 68,992 | +0.26(+1.93%) |
Mar 15, 2022 | 13.72 | 13.88 | 13.56 | 13.56 | 40,533 | +0.02(+0.13%) |
Mar 14, 2022 | 13.75 | 13.75 | 13.48 | 13.54 | 57,733 | -0.10(-0.74%) |
Mar 11, 2022 | 13.84 | 13.96 | 13.56 | 13.65 | 54,879 | -0.19(-1.36%) |
Mar 10, 2022 | 14.22 | 14.41 | 13.80 | 13.83 | 74,041 | -0.43(-3.02%) |
Mar 09, 2022 | 14.70 | 14.76 | 14.15 | 14.26 | 72,584 | -0.33(-2.28%) |
Mar 08, 2022 | 14.64 | 14.86 | 14.37 | 14.60 | 88,442 | -0.08(-0.55%) |
Mar 07, 2022 | 15.03 | 15.04 | 14.63 | 14.68 | 23,488 | -0.37(-2.45%) |
Mar 04, 2022 | 14.88 | 15.06 | 14.74 | 15.05 | 48,520 | +0.20(+1.33%) |
Mar 03, 2022 | 14.82 | 14.92 | 14.53 | 14.85 | 31,410 | +0.03(+0.18%) |
Mar 02, 2022 | 14.52 | 14.84 | 14.46 | 14.82 | 65,738 | +0.33(+2.29%) |
Mar 01, 2022 | 14.17 | 14.49 | 14.04 | 14.49 | 59,591 | +0.46(+3.26%) |
Feb 28, 2022 | 13.82 | 14.03 | 13.82 | 14.03 | 80,278 | +0.26(+1.89%) |
Feb 25, 2022 | 13.91 | 13.86 | 13.74 | 13.77 | 61,600 | -0.13(-0.90%) |
Feb 24, 2022 | 13.98 | 13.98 | 13.73 | 13.90 | 75,351 | -0.07(-0.51%) |
Feb 23, 2022 | 13.95 | 14.00 | 13.91 | 13.97 | 46,124 | +0.02(+0.13%) |
Feb 22, 2022 | 13.82 | 14.08 | 13.74 | 13.95 | 150,576 | +0.06(+0.45%) |
Feb 18, 2022 | 13.89 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 13.79 | 13.96 | 13.79 | 13.90 | 27,539 | +0.12(+0.85%) |
Feb 16, 2022 | 13.75 | 13.82 | 13.60 | 13.78 | 32,030 | +0.10(+0.72%) |
Feb 15, 2022 | 13.77 | 13.78 | 13.63 | 13.68 | 66,235 | +0.00(+0.00%) |
Feb 14, 2022 | 13.90 | 13.93 | 13.66 | 13.68 | 59,562 | -0.22(-1.56%) |
Feb 11, 2022 | 14.10 | 14.12 | 13.86 | 13.90 | 83,783 | -0.13(-0.96%) |
Feb 10, 2022 | 14.18 | 14.18 | 14.01 | 14.03 | 32,019 | -0.13(-0.88%) |
Feb 09, 2022 | 14.15 | 14.20 | 14.09 | 14.16 | 61,339 | +0.05(+0.38%) |
Feb 08, 2022 | 14.12 | 14.21 | 14.06 | 14.10 | 71,130 | -0.12(-0.82%) |
Feb 07, 2022 | 14.19 | 14.27 | 14.17 | 14.22 | 28,933 | +0.16(+1.14%) |
Feb 04, 2022 | 14.17 | 14.29 | 14.02 | 14.06 | 90,462 | -0.12(-0.82%) |
Feb 03, 2022 | 14.16 | 14.18 | 110,443 | -0.17(-1.18%) | ||
Feb 02, 2022 | 14.37 | 14.47 | 14.33 | 14.35 | 39,579 | -0.01(-0.06%) |