Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.10 | 13.23 | 12.77 | 12.78 | 3,485,045 | -0.32(-2.45%) |
Mar 30, 2022 | 13.46 | 13.47 | 13.09 | 13.10 | 2,854,057 | -0.36(-2.66%) |
Mar 29, 2022 | 13.46 | 13.64 | 13.29 | 13.46 | 2,924,667 | +0.13(+0.99%) |
Mar 28, 2022 | 13.44 | 13.46 | 13.15 | 13.32 | 2,358,636 | -0.14(-1.05%) |
Mar 25, 2022 | 13.29 | 13.52 | 13.29 | 13.46 | 4,123,646 | +0.21(+1.56%) |
Mar 24, 2022 | 13.11 | 13.29 | 12.97 | 13.26 | 3,005,982 | +0.24(+1.81%) |
Mar 23, 2022 | 13.41 | 13.42 | 13.01 | 13.02 | 2,660,875 | -0.46(-3.43%) |
Mar 22, 2022 | 13.37 | 13.65 | 13.31 | 13.48 | 2,969,609 | +0.30(+2.29%) |
Mar 21, 2022 | 13.36 | 13.45 | 13.17 | 13.18 | 4,227,578 | -0.12(-0.92%) |
Mar 18, 2022 | 13.04 | 13.31 | 12.94 | 13.30 | 7,685,379 | +0.18(+1.36%) |
Mar 17, 2022 | 13.29 | 13.29 | 12.99 | 13.12 | 9,821,376 | -0.29(-2.18%) |
Mar 16, 2022 | 13.38 | 13.58 | 13.12 | 13.42 | 2,570,065 | +0.23(+1.72%) |
Mar 15, 2022 | 13.13 | 13.31 | 13.03 | 13.19 | 3,330,147 | +0.12(+0.94%) |
Mar 14, 2022 | 13.30 | 13.39 | 12.97 | 13.07 | 3,916,584 | +0.00(+0.00%) |
Mar 11, 2022 | 13.30 | 13.43 | 13.07 | 13.07 | 2,877,398 | -0.13(-1.00%) |
Mar 10, 2022 | 13.08 | 13.25 | 12.97 | 13.20 | 3,203,727 | -0.07(-0.50%) |
Mar 09, 2022 | 13.29 | 13.43 | 13.21 | 13.27 | 3,342,637 | +0.33(+2.55%) |
Mar 08, 2022 | 13.20 | 13.32 | 12.86 | 12.94 | 5,044,721 | -0.07(-0.51%) |
Mar 07, 2022 | 13.72 | 13.72 | 12.96 | 13.00 | 7,992,374 | -0.78(-5.68%) |
Mar 04, 2022 | 13.84 | 13.89 | 13.54 | 13.79 | 6,248,621 | -0.33(-2.34%) |
Mar 03, 2022 | 14.37 | 14.42 | 13.94 | 14.12 | 6,124,998 | -0.22(-1.51%) |
Mar 02, 2022 | 13.81 | 14.37 | 13.74 | 14.33 | 7,674,848 | +0.67(+4.90%) |
Mar 01, 2022 | 14.19 | 14.24 | 13.58 | 13.66 | 4,333,735 | -0.65(-4.55%) |
Feb 28, 2022 | 14.12 | 14.36 | 14.03 | 14.31 | 3,766,381 | -0.16(-1.11%) |
Feb 25, 2022 | 14.12 | 14.51 | 14.22 | 14.47 | 2,152,386 | +0.46(+3.30%) |
Feb 24, 2022 | 13.85 | 14.05 | 13.57 | 14.01 | 3,697,548 | -0.23(-1.59%) |
Feb 23, 2022 | 14.55 | 14.69 | 14.18 | 14.24 | 2,233,312 | -0.17(-1.18%) |
Feb 22, 2022 | 14.58 | 14.67 | 14.34 | 14.41 | 3,502,300 | -0.23(-1.55%) |
Feb 18, 2022 | 14.63 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 14.83 | 14.94 | 14.51 | 14.56 | 2,691,847 | -0.46(-3.08%) |
Feb 16, 2022 | 14.77 | 15.05 | 14.76 | 15.02 | 1,895,802 | +0.12(+0.82%) |
Feb 15, 2022 | 14.67 | 14.91 | 14.66 | 14.90 | 2,317,377 | +0.37(+2.53%) |
Feb 14, 2022 | 14.79 | 14.91 | 14.39 | 14.53 | 5,529,689 | -0.22(-1.46%) |
Feb 11, 2022 | 14.76 | 15.12 | 14.60 | 14.75 | 3,052,796 | -0.08(-0.57%) |
Feb 10, 2022 | 14.87 | 15.23 | 14.78 | 14.83 | 4,647,612 | -0.10(-0.69%) |
Feb 09, 2022 | 15.24 | 15.39 | 14.84 | 14.93 | 4,391,819 | -0.23(-1.55%) |
Feb 08, 2022 | 14.74 | 15.23 | 14.69 | 15.17 | 4,482,293 | +0.59(+4.05%) |
Feb 07, 2022 | 14.45 | 14.85 | 14.36 | 14.58 | 3,975,406 | +0.08(+0.52%) |
Feb 04, 2022 | 14.20 | 14.58 | 14.15 | 14.50 | 3,146,177 | +0.22(+1.51%) |
Feb 03, 2022 | 14.37 | 14.18 | 14.29 | 3,224,283 | +0.06(+0.40%) | |
Feb 02, 2022 | 14.33 | 14.37 | 14.13 | 14.23 | 2,517,259 | -0.16(-1.11%) |
Feb 01, 2022 | 14.25 | 14.40 | 14.11 | 14.39 | 2,045,335 | +0.15(+1.05%) |
Jan 31, 2022 | 14.00 | 14.26 | 14.24 | 3,558,987 | +0.10(+0.73%) | |
Jan 28, 2022 | 13.83 | 14.13 | 13.66 | 14.14 | 1,824,338 | +0.29(+2.10%) |
Jan 27, 2022 | 14.46 | 14.50 | 13.77 | 13.85 | 2,697,320 | -0.46(-3.21%) |
Jan 26, 2022 | 14.60 | 14.64 | 14.08 | 14.30 | 3,904,714 | -0.07(-0.46%) |
Jan 25, 2022 | 14.15 | 14.49 | 13.87 | 14.37 | 3,326,763 | +0.07(+0.52%) |
Jan 24, 2022 | 13.89 | 14.33 | 13.74 | 14.30 | 3,510,859 | +0.20(+1.40%) |
Jan 21, 2022 | 14.37 | 14.51 | 14.05 | 14.10 | 4,119,739 | -0.36(-2.47%) |
Jan 20, 2022 | 14.75 | 14.98 | 14.44 | 14.45 | 3,154,887 | -0.29(-1.97%) |
Jan 19, 2022 | 15.17 | 15.19 | 14.70 | 14.75 | 3,461,768 | -0.40(-2.66%) |
Jan 18, 2022 | 15.37 | 15.47 | 15.13 | 15.15 | 2,666,007 | -0.29(-1.88%) |
Jan 14, 2022 | 15.44 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 15.58 | 15.80 | 15.38 | 15.43 | 5,205,396 | -0.07(-0.42%) |
Jan 12, 2022 | 15.53 | 15.61 | 15.24 | 15.50 | 3,260,748 | +0.02(+0.12%) |
Jan 11, 2022 | 15.25 | 15.53 | 15.21 | 15.48 | 3,803,848 | +0.18(+1.17%) |
Jan 10, 2022 | 14.76 | 15.33 | 14.69 | 15.30 | 6,003,680 | +0.65(+4.42%) |
Jan 07, 2022 | 14.24 | 14.67 | 14.15 | 14.65 | 4,938,483 | +0.48(+3.38%) |
Jan 06, 2022 | 13.94 | 14.23 | 13.91 | 14.17 | 2,896,723 | +0.40(+2.93%) |
Jan 05, 2022 | 14.01 | 14.10 | 13.75 | 13.77 | 2,924,278 | -0.17(-1.21%) |
Jan 04, 2022 | 13.78 | 14.02 | 13.76 | 13.94 | 2,860,900 | +0.29(+2.13%) |