Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.43 | 13.50 | 13.15 | 13.19 | 798,675 | -0.31(-2.27%) |
Apr 28, 2022 | 13.17 | 13.58 | 13.07 | 13.50 | 921,248 | +0.36(+2.74%) |
Apr 27, 2022 | 13.10 | 13.30 | 12.99 | 13.14 | 559,039 | +0.04(+0.28%) |
Apr 26, 2022 | 13.36 | 13.47 | 13.08 | 13.10 | 740,242 | -0.37(-2.74%) |
Apr 25, 2022 | 13.20 | 13.48 | 13.12 | 13.47 | 893,867 | +0.25(+1.91%) |
Apr 22, 2022 | 13.21 | 13.33 | 13.17 | 13.22 | 721,267 | -0.01(-0.07%) |
Apr 21, 2022 | 13.46 | 13.49 | 13.19 | 13.23 | 495,415 | -0.11(-0.81%) |
Apr 20, 2022 | 13.31 | 13.49 | 13.21 | 13.34 | 949,024 | +0.13(+0.96%) |
Apr 19, 2022 | 13.03 | 13.24 | 13.01 | 13.21 | 623,112 | +0.17(+1.31%) |
Apr 18, 2022 | 13.08 | 13.16 | 13.01 | 13.04 | 604,639 | -0.05(-0.34%) |
Apr 14, 2022 | 13.23 | 13.30 | 13.04 | 13.09 | 611,873 | -0.13(-0.96%) |
Apr 13, 2022 | 12.94 | 13.22 | 12.92 | 13.21 | 631,267 | +0.24(+1.88%) |
Apr 12, 2022 | 13.02 | 13.17 | 12.90 | 12.97 | 591,338 | -0.03(-0.21%) |
Apr 11, 2022 | 12.89 | 13.10 | 12.83 | 13.00 | 760,987 | +0.18(+1.41%) |
Apr 08, 2022 | 13.04 | 13.06 | 12.81 | 12.82 | 1,044,402 | -0.16(-1.25%) |
Apr 07, 2022 | 12.86 | 13.04 | 12.74 | 12.98 | 1,051,239 | +0.17(+1.34%) |
Apr 06, 2022 | 12.66 | 12.92 | 12.64 | 12.81 | 1,029,464 | +0.04(+0.35%) |
Apr 05, 2022 | 13.07 | 13.15 | 12.70 | 12.76 | 1,204,779 | -0.32(-2.41%) |
Apr 04, 2022 | 13.02 | 13.09 | 12.83 | 13.08 | 818,467 | +0.04(+0.28%) |
Apr 01, 2022 | 12.84 | 13.04 | 12.81 | 13.04 | 1,073,175 | +0.20(+1.54%) |
Mar 31, 2022 | 12.80 | 12.98 | 12.78 | 12.84 | 987,740 | -0.03(-0.21%) |
Mar 30, 2022 | 13.05 | 13.09 | 12.78 | 12.87 | 1,024,283 | -0.16(-1.24%) |
Mar 29, 2022 | 12.91 | 13.09 | 12.84 | 13.03 | 901,889 | +0.34(+2.70%) |
Mar 28, 2022 | 12.65 | 12.73 | 12.51 | 12.69 | 1,167,014 | -0.05(-0.35%) |
Mar 25, 2022 | 12.75 | 12.83 | 12.61 | 12.73 | 804,731 | -0.02(-0.14%) |
Mar 24, 2022 | 12.86 | 12.87 | 12.70 | 12.75 | 646,467 | -0.05(-0.42%) |
Mar 23, 2022 | 12.91 | 12.99 | 12.77 | 12.81 | 566,552 | -0.21(-1.59%) |
Mar 22, 2022 | 13.07 | 13.18 | 13.00 | 13.01 | 621,287 | -0.03(-0.21%) |
Mar 21, 2022 | 13.11 | 13.22 | 12.95 | 13.04 | 752,710 | -0.13(-0.96%) |
Mar 18, 2022 | 12.87 | 13.19 | 12.70 | 13.17 | 1,488,246 | +0.30(+2.31%) |
Mar 17, 2022 | 12.64 | 13.02 | 12.62 | 12.87 | 644,273 | +0.11(+0.85%) |
Mar 16, 2022 | 12.43 | 12.94 | 12.43 | 12.76 | 830,765 | +0.52(+4.27%) |
Mar 15, 2022 | 12.39 | 12.58 | 12.17 | 12.24 | 728,159 | -0.04(-0.29%) |
Mar 14, 2022 | 12.36 | 12.47 | 12.15 | 12.27 | 546,857 | -0.02(-0.15%) |
Mar 11, 2022 | 12.60 | 12.64 | 12.28 | 12.29 | 924,755 | -0.23(-1.80%) |
Mar 10, 2022 | 12.61 | 12.64 | 12.39 | 12.52 | 1,142,552 | -0.24(-1.84%) |
Mar 09, 2022 | 12.42 | 12.88 | 12.36 | 12.75 | 813,292 | +0.59(+4.84%) |
Mar 08, 2022 | 12.19 | 12.51 | 11.89 | 12.17 | 3,376,528 | +0.00(+0.00%) |
Mar 07, 2022 | 13.00 | 13.00 | 12.10 | 12.17 | 2,270,395 | -0.92(-7.02%) |
Mar 04, 2022 | 12.80 | 13.10 | 12.75 | 13.08 | 1,006,495 | +0.07(+0.55%) |
Mar 03, 2022 | 13.16 | 13.31 | 12.89 | 13.01 | 727,717 | -0.08(-0.61%) |
Mar 02, 2022 | 12.58 | 13.11 | 12.49 | 13.09 | 1,085,757 | +0.51(+4.04%) |
Mar 01, 2022 | 12.92 | 13.02 | 12.48 | 12.58 | 1,224,420 | -0.37(-2.89%) |
Feb 28, 2022 | 13.18 | 13.18 | 12.64 | 12.96 | 1,731,635 | -0.34(-2.55%) |
Feb 25, 2022 | 13.25 | 13.39 | 13.21 | 13.30 | 1,125,132 | -0.04(-0.33%) |
Feb 24, 2022 | 12.96 | 13.41 | 12.54 | 13.34 | 1,067,240 | -0.26(-1.90%) |
Feb 23, 2022 | 13.81 | 13.90 | 13.53 | 13.60 | 1,162,251 | -0.05(-0.39%) |
Feb 22, 2022 | 13.85 | 13.92 | 13.54 | 13.65 | 740,581 | -0.29(-2.05%) |
Feb 18, 2022 | 13.94 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.05 | 14.14 | 13.95 | 13.99 | 769,969 | -0.18(-1.26%) |
Feb 16, 2022 | 14.17 | 14.20 | 13.96 | 14.17 | 877,317 | -0.04(-0.25%) |
Feb 15, 2022 | 14.22 | 14.39 | 14.12 | 14.21 | 980,110 | -0.04(-0.25%) |
Feb 14, 2022 | 14.45 | 14.48 | 14.22 | 14.24 | 741,163 | -0.19(-1.30%) |
Feb 11, 2022 | 14.46 | 14.73 | 14.38 | 14.43 | 771,547 | +0.00(+0.00%) |
Feb 10, 2022 | 14.12 | 14.54 | 14.12 | 14.43 | 1,515,072 | +0.04(+0.31%) |
Feb 09, 2022 | 14.67 | 14.67 | 14.30 | 14.38 | 1,118,907 | -0.12(-0.86%) |
Feb 08, 2022 | 14.33 | 14.57 | 14.33 | 14.51 | 811,556 | +0.13(+0.93%) |
Feb 07, 2022 | 14.13 | 14.53 | 14.09 | 14.38 | 1,281,495 | +0.25(+1.77%) |
Feb 04, 2022 | 14.39 | 14.46 | 13.84 | 14.13 | 1,423,820 | -0.44(-3.00%) |
Feb 03, 2022 | 14.80 | 14.52 | 14.56 | 639,421 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.12 | 15.24 | 14.84 | 14.92 | 805,148 | -0.19(-1.24%) |