Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.48 | 13.54 | 13.37 | 13.39 | 970,673 | -0.09(-0.67%) |
Mar 30, 2022 | 13.51 | 13.57 | 13.48 | 13.48 | 1,173,567 | +0.01(+0.06%) |
Mar 29, 2022 | 13.47 | 13.57 | 13.42 | 13.48 | 1,571,768 | +0.02(+0.11%) |
Mar 28, 2022 | 13.44 | 13.51 | 13.40 | 13.46 | 1,403,877 | +0.04(+0.28%) |
Mar 25, 2022 | 13.42 | 13.49 | 13.36 | 13.42 | 1,324,100 | +0.08(+0.62%) |
Mar 24, 2022 | 13.33 | 13.40 | 13.27 | 13.34 | 1,140,013 | +0.05(+0.39%) |
Mar 23, 2022 | 13.30 | 13.36 | 13.24 | 13.29 | 916,858 | -0.01(-0.06%) |
Mar 22, 2022 | 13.27 | 13.39 | 13.23 | 13.30 | 1,251,328 | +0.08(+0.62%) |
Mar 21, 2022 | 13.25 | 13.31 | 13.16 | 13.21 | 815,925 | +0.03(+0.23%) |
Mar 18, 2022 | 13.19 | 13.32 | 13.13 | 13.18 | 2,391,050 | -0.01(-0.06%) |
Mar 17, 2022 | 13.27 | 13.33 | 13.18 | 13.19 | 1,157,952 | -0.14(-1.07%) |
Mar 16, 2022 | 13.31 | 13.39 | 13.12 | 13.33 | 1,043,698 | +0.11(+0.85%) |
Mar 15, 2022 | 13.27 | 13.35 | 13.18 | 13.22 | 624,392 | +0.04(+0.28%) |
Mar 14, 2022 | 13.33 | 13.36 | 13.13 | 13.18 | 945,423 | -0.11(-0.84%) |
Mar 11, 2022 | 13.33 | 13.36 | 13.28 | 13.30 | 667,934 | -0.02(-0.17%) |
Mar 10, 2022 | 13.09 | 13.32 | 13.04 | 13.32 | 662,353 | +0.11(+0.85%) |
Mar 09, 2022 | 13.32 | 13.36 | 13.14 | 13.21 | 677,200 | +0.01(+0.11%) |
Mar 08, 2022 | 13.08 | 13.37 | 13.04 | 13.19 | 891,315 | +0.18(+1.38%) |
Mar 07, 2022 | 13.24 | 13.28 | 13.01 | 13.01 | 1,118,192 | -0.22(-1.70%) |
Mar 04, 2022 | 13.26 | 13.35 | 13.12 | 13.24 | 694,883 | -0.09(-0.67%) |
Mar 03, 2022 | 13.34 | 13.36 | 13.19 | 13.33 | 560,147 | +0.02(+0.17%) |
Mar 02, 2022 | 13.15 | 13.34 | 13.15 | 13.30 | 832,996 | +0.17(+1.31%) |
Mar 01, 2022 | 13.21 | 13.26 | 12.98 | 13.13 | 1,121,974 | -0.09(-0.68%) |
Feb 28, 2022 | 13.08 | 13.24 | 12.95 | 13.22 | 1,248,226 | +0.09(+0.68%) |
Feb 25, 2022 | 12.94 | 13.25 | 13.05 | 13.13 | 1,076,014 | +0.31(+2.39%) |
Feb 24, 2022 | 12.39 | 12.88 | 12.25 | 12.82 | 1,844,932 | +0.34(+2.73%) |
Feb 23, 2022 | 12.88 | 12.90 | 12.48 | 12.48 | 1,696,427 | -0.24(-1.87%) |
Feb 22, 2022 | 12.99 | 12.99 | 12.63 | 12.72 | 1,226,197 | -0.29(-2.22%) |
Feb 18, 2022 | 13.01 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 13.13 | 13.15 | 12.96 | 12.99 | 860,893 | -0.17(-1.30%) |
Feb 16, 2022 | 13.12 | 13.21 | 13.09 | 13.17 | 660,440 | +0.07(+0.57%) |
Feb 15, 2022 | 13.02 | 13.11 | 12.98 | 13.09 | 581,972 | +0.13(+0.97%) |
Feb 14, 2022 | 12.99 | 13.07 | 12.91 | 12.97 | 765,590 | -0.02(-0.17%) |
Feb 11, 2022 | 12.99 | 13.13 | 12.92 | 12.99 | 1,108,904 | -0.01(-0.11%) |
Feb 10, 2022 | 13.09 | 13.21 | 12.93 | 13.00 | 1,313,092 | -0.14(-1.07%) |
Feb 09, 2022 | 13.18 | 13.20 | 13.07 | 13.14 | 1,144,226 | +0.07(+0.57%) |
Feb 08, 2022 | 12.96 | 13.17 | 12.95 | 13.07 | 1,507,176 | +0.17(+1.32%) |
Feb 07, 2022 | 12.93 | 13.03 | 12.89 | 12.90 | 636,848 | -0.03(-0.23%) |
Feb 04, 2022 | 12.91 | 12.95 | 12.68 | 12.93 | 1,327,845 | -0.05(-0.40%) |
Feb 03, 2022 | 13.07 | 13.10 | 12.93 | 12.98 | 1,066,689 | -0.11(-0.85%) |
Feb 02, 2022 | 13.14 | 13.14 | 12.89 | 13.09 | 796,425 | -0.04(-0.28%) |
Feb 01, 2022 | 13.18 | 13.23 | 12.99 | 13.13 | 907,928 | -0.05(-0.39%) |
Jan 31, 2022 | 13.02 | 13.18 | 13.18 | 691,631 | +0.16(+1.25%) | |
Jan 28, 2022 | 12.91 | 13.02 | 12.72 | 13.02 | 886,551 | +0.06(+0.46%) |
Jan 27, 2022 | 13.08 | 13.16 | 12.83 | 12.96 | 993,460 | -0.01(-0.11%) |
Jan 26, 2022 | 13.21 | 13.27 | 12.88 | 12.97 | 932,229 | -0.07(-0.56%) |
Jan 25, 2022 | 12.43 | 13.08 | 12.39 | 13.05 | 1,155,027 | +0.51(+4.05%) |
Jan 24, 2022 | 12.73 | 12.83 | 12.08 | 12.54 | 2,150,875 | -0.32(-2.46%) |
Jan 21, 2022 | 12.91 | 12.98 | 12.76 | 12.86 | 1,071,425 | -0.12(-0.91%) |
Jan 20, 2022 | 13.02 | 13.16 | 12.97 | 12.97 | 839,243 | -0.04(-0.34%) |
Jan 19, 2022 | 13.21 | 13.25 | 13.02 | 13.02 | 1,256,490 | -0.14(-1.06%) |
Jan 18, 2022 | 13.13 | 13.30 | 13.12 | 13.16 | 2,350,129 | +0.14(+1.07%) |
Jan 14, 2022 | 13.02 | 0 | +0.07(+0.51%) | |||
Jan 13, 2022 | 13.05 | 13.13 | 12.92 | 12.95 | 614,039 | -0.04(-0.34%) |
Jan 12, 2022 | 13.02 | 13.05 | 12.93 | 12.99 | 830,227 | +0.04(+0.34%) |
Jan 11, 2022 | 12.89 | 12.97 | 12.81 | 12.95 | 1,045,234 | +0.13(+1.03%) |
Jan 10, 2022 | 12.76 | 12.85 | 12.74 | 12.82 | 659,635 | +0.04(+0.35%) |
Jan 07, 2022 | 12.71 | 12.85 | 12.71 | 12.77 | 534,016 | +0.06(+0.46%) |
Jan 06, 2022 | 12.69 | 12.80 | 12.66 | 12.72 | 597,809 | +0.05(+0.41%) |
Jan 05, 2022 | 12.77 | 12.88 | 12.63 | 12.66 | 688,882 | -0.12(-0.92%) |
Jan 04, 2022 | 12.80 | 12.92 | 12.74 | 12.78 | 781,362 | -0.04(-0.34%) |