Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.66 | 13.86 | 13.59 | 13.60 | 131,044 | -0.06(-0.42%) |
Mar 30, 2022 | 14.30 | 14.30 | 13.59 | 13.66 | 331,943 | -0.68(-4.71%) |
Mar 29, 2022 | 14.26 | 14.36 | 14.06 | 14.33 | 280,452 | +0.12(+0.83%) |
Mar 28, 2022 | 13.99 | 14.23 | 13.98 | 14.22 | 281,478 | +0.28(+1.99%) |
Mar 25, 2022 | 13.93 | 14.01 | 13.72 | 13.94 | 181,157 | +0.17(+1.21%) |
Mar 24, 2022 | 13.67 | 13.91 | 13.59 | 13.77 | 205,085 | +0.10(+0.76%) |
Mar 23, 2022 | 13.71 | 13.90 | 13.43 | 13.67 | 305,979 | -0.03(-0.20%) |
Mar 22, 2022 | 13.18 | 13.71 | 13.18 | 13.70 | 330,474 | +0.55(+4.16%) |
Mar 21, 2022 | 13.33 | 13.50 | 13.09 | 13.15 | 322,270 | -0.01(-0.05%) |
Mar 18, 2022 | 13.43 | 13.55 | 13.09 | 13.16 | 940,790 | -0.28(-2.11%) |
Mar 17, 2022 | 13.68 | 13.68 | 13.37 | 13.44 | 260,606 | -0.10(-0.77%) |
Mar 16, 2022 | 13.54 | 13.66 | 13.37 | 13.54 | 185,753 | +0.10(+0.77%) |
Mar 15, 2022 | 13.36 | 13.50 | 13.23 | 13.44 | 122,650 | +0.08(+0.57%) |
Mar 14, 2022 | 13.59 | 13.69 | 13.27 | 13.36 | 152,744 | -0.03(-0.21%) |
Mar 11, 2022 | 13.43 | 13.71 | 13.25 | 13.39 | 187,323 | -0.03(-0.21%) |
Mar 10, 2022 | 13.74 | 13.76 | 13.20 | 13.42 | 203,027 | +0.03(+0.21%) |
Mar 09, 2022 | 13.63 | 13.70 | 13.38 | 13.39 | 74,347 | -0.06(-0.46%) |
Mar 08, 2022 | 13.28 | 13.65 | 13.23 | 13.45 | 112,197 | +0.15(+1.09%) |
Mar 07, 2022 | 13.55 | 13.55 | 13.16 | 13.31 | 146,726 | -0.20(-1.49%) |
Mar 04, 2022 | 13.52 | 13.54 | 13.27 | 13.51 | 122,272 | -0.10(-0.76%) |
Mar 03, 2022 | 13.65 | 13.83 | 13.37 | 13.61 | 153,687 | +0.03(+0.20%) |
Mar 02, 2022 | 13.75 | 13.91 | 13.50 | 13.59 | 119,017 | -0.08(-0.56%) |
Mar 01, 2022 | 13.72 | 14.04 | 13.50 | 13.66 | 159,998 | -0.01(-0.10%) |
Feb 28, 2022 | 13.64 | 13.83 | 13.56 | 13.68 | 115,944 | -0.03(-0.20%) |
Feb 25, 2022 | 13.61 | 13.74 | 13.52 | 13.70 | 105,553 | +0.12(+0.87%) |
Feb 24, 2022 | 12.83 | 13.62 | 12.81 | 13.59 | 140,860 | +0.48(+3.70%) |
Feb 23, 2022 | 13.61 | 13.65 | 13.02 | 13.10 | 145,886 | -0.40(-2.97%) |
Feb 22, 2022 | 13.79 | 13.84 | 13.32 | 13.50 | 160,272 | -0.28(-2.06%) |
Feb 18, 2022 | 13.79 | 0 | +0.12(+0.86%) | |||
Feb 17, 2022 | 14.20 | 14.20 | 13.64 | 13.67 | 196,796 | -0.37(-2.66%) |
Feb 16, 2022 | 14.06 | 14.16 | 13.95 | 14.04 | 259,129 | +0.06(+0.40%) |
Feb 15, 2022 | 13.61 | 14.07 | 13.61 | 13.99 | 158,028 | +0.42(+3.11%) |
Feb 14, 2022 | 13.92 | 13.98 | 13.40 | 13.56 | 131,265 | -0.28(-2.05%) |
Feb 11, 2022 | 13.53 | 13.91 | 13.43 | 13.85 | 263,151 | +0.32(+2.35%) |
Feb 10, 2022 | 13.50 | 13.94 | 13.48 | 13.53 | 132,465 | -0.19(-1.36%) |
Feb 09, 2022 | 13.60 | 13.74 | 13.50 | 13.72 | 108,760 | +0.26(+1.90%) |
Feb 08, 2022 | 13.45 | 13.65 | 13.41 | 13.46 | 107,599 | +0.01(+0.10%) |
Feb 07, 2022 | 13.41 | 13.61 | 13.37 | 13.45 | 336,964 | +0.01(+0.10%) |
Feb 04, 2022 | 13.91 | 13.91 | 13.38 | 13.43 | 158,041 | -0.30(-2.22%) |
Feb 03, 2022 | 13.77 | 13.70 | 13.74 | 125,754 | -0.17(-1.19%) | |
Feb 02, 2022 | 13.99 | 14.07 | 13.58 | 13.90 | 150,765 | -0.06(-0.40%) |
Feb 01, 2022 | 13.63 | 14.03 | 13.34 | 13.96 | 235,625 | +0.33(+2.39%) |
Jan 31, 2022 | 12.84 | 13.65 | 13.63 | 195,230 | +0.69(+5.29%) | |
Jan 28, 2022 | 12.57 | 12.96 | 12.53 | 12.95 | 180,720 | +0.32(+2.52%) |
Jan 27, 2022 | 12.89 | 13.05 | 12.57 | 12.63 | 285,825 | -0.18(-1.41%) |
Jan 26, 2022 | 13.43 | 13.45 | 12.76 | 12.81 | 220,092 | -0.45(-3.39%) |
Jan 25, 2022 | 13.18 | 13.44 | 13.02 | 13.26 | 244,046 | -0.08(-0.57%) |
Jan 24, 2022 | 13.25 | 13.41 | 12.51 | 13.34 | 490,383 | +0.03(+0.26%) |
Jan 21, 2022 | 13.54 | 13.76 | 13.30 | 13.30 | 260,767 | -0.33(-2.39%) |
Jan 20, 2022 | 13.85 | 14.03 | 13.61 | 13.63 | 201,365 | -0.21(-1.55%) |
Jan 19, 2022 | 14.02 | 14.15 | 13.83 | 13.84 | 154,426 | -0.21(-1.48%) |
Jan 18, 2022 | 14.16 | 14.35 | 14.02 | 14.05 | 185,883 | -0.15(-1.02%) |
Jan 14, 2022 | 14.20 | 0 | +0.12(+0.84%) | |||
Jan 13, 2022 | 14.11 | 14.24 | 14.06 | 14.08 | 267,891 | +0.02(+0.15%) |
Jan 12, 2022 | 14.04 | 14.22 | 13.99 | 14.06 | 238,440 | +0.08(+0.59%) |
Jan 11, 2022 | 14.03 | 14.26 | 13.86 | 13.97 | 337,382 | +0.01(+0.10%) |
Jan 10, 2022 | 14.08 | 14.13 | 13.85 | 13.96 | 336,459 | +0.04(+0.30%) |
Jan 07, 2022 | 13.85 | 14.08 | 13.85 | 13.92 | 543,264 | +0.07(+0.50%) |
Jan 06, 2022 | 13.85 | 14.09 | 13.85 | 13.85 | 2,159,826 | -0.39(-2.72%) |
Jan 05, 2022 | 14.49 | 14.80 | 14.09 | 14.24 | 572,451 | -0.21(-1.44%) |
Jan 04, 2022 | 14.83 | 14.98 | 14.37 | 14.44 | 954,969 | -1.25(-7.98%) |