Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.50 | 13.57 | 13.22 | 13.27 | 794,388 | -0.31(-2.27%) |
Apr 28, 2022 | 13.24 | 13.65 | 13.14 | 13.57 | 916,303 | +0.36(+2.74%) |
Apr 27, 2022 | 13.17 | 13.37 | 13.06 | 13.21 | 556,038 | +0.04(+0.28%) |
Apr 26, 2022 | 13.43 | 13.55 | 13.15 | 13.17 | 736,268 | -0.37(-2.74%) |
Apr 25, 2022 | 13.27 | 13.56 | 13.19 | 13.55 | 889,069 | +0.25(+1.91%) |
Apr 22, 2022 | 13.28 | 13.40 | 13.24 | 13.29 | 717,395 | -0.01(-0.07%) |
Apr 21, 2022 | 13.54 | 13.56 | 13.27 | 13.30 | 492,756 | -0.11(-0.81%) |
Apr 20, 2022 | 13.38 | 13.56 | 13.28 | 13.41 | 943,930 | +0.13(+0.95%) |
Apr 19, 2022 | 13.10 | 13.31 | 13.08 | 13.28 | 619,768 | +0.17(+1.31%) |
Apr 18, 2022 | 13.15 | 13.23 | 13.08 | 13.11 | 601,393 | -0.05(-0.34%) |
Apr 14, 2022 | 13.30 | 13.37 | 13.11 | 13.16 | 608,589 | -0.13(-0.96%) |
Apr 13, 2022 | 13.01 | 13.29 | 12.99 | 13.28 | 627,878 | +0.24(+1.88%) |
Apr 12, 2022 | 13.09 | 13.24 | 12.97 | 13.04 | 588,164 | -0.03(-0.21%) |
Apr 11, 2022 | 12.96 | 13.17 | 12.90 | 13.07 | 756,902 | +0.18(+1.41%) |
Apr 08, 2022 | 13.11 | 13.13 | 12.88 | 12.88 | 1,038,796 | -0.16(-1.25%) |
Apr 07, 2022 | 12.93 | 13.11 | 12.81 | 13.05 | 1,045,596 | +0.17(+1.34%) |
Apr 06, 2022 | 12.73 | 12.99 | 12.70 | 12.88 | 1,023,938 | +0.05(+0.35%) |
Apr 05, 2022 | 13.14 | 13.22 | 12.77 | 12.83 | 1,198,312 | -0.32(-2.41%) |
Apr 04, 2022 | 13.09 | 13.16 | 12.90 | 13.15 | 814,074 | +0.04(+0.28%) |
Apr 01, 2022 | 12.91 | 13.11 | 12.88 | 13.11 | 1,067,414 | +0.20(+1.54%) |
Mar 31, 2022 | 12.87 | 13.05 | 12.85 | 12.91 | 982,438 | -0.03(-0.21%) |
Mar 30, 2022 | 13.12 | 13.16 | 12.85 | 12.94 | 1,018,785 | -0.16(-1.24%) |
Mar 29, 2022 | 12.98 | 13.16 | 12.91 | 13.10 | 897,048 | +0.34(+2.70%) |
Mar 28, 2022 | 12.72 | 12.80 | 12.58 | 12.76 | 1,160,750 | -0.05(-0.35%) |
Mar 25, 2022 | 12.82 | 12.90 | 12.68 | 12.80 | 800,412 | -0.02(-0.14%) |
Mar 24, 2022 | 12.93 | 12.94 | 12.77 | 12.82 | 642,997 | -0.05(-0.42%) |
Mar 23, 2022 | 12.98 | 13.06 | 12.84 | 12.88 | 563,511 | -0.21(-1.59%) |
Mar 22, 2022 | 13.14 | 13.25 | 13.07 | 13.08 | 617,952 | -0.03(-0.21%) |
Mar 21, 2022 | 13.18 | 13.29 | 13.02 | 13.11 | 748,670 | -0.13(-0.96%) |
Mar 18, 2022 | 12.94 | 13.26 | 12.77 | 13.24 | 1,480,257 | +0.30(+2.31%) |
Mar 17, 2022 | 12.70 | 13.09 | 12.69 | 12.94 | 640,815 | +0.11(+0.85%) |
Mar 16, 2022 | 12.50 | 13.01 | 12.50 | 12.83 | 826,305 | +0.53(+4.27%) |
Mar 15, 2022 | 12.46 | 12.65 | 12.23 | 12.30 | 724,250 | -0.04(-0.29%) |
Mar 14, 2022 | 12.43 | 12.54 | 12.22 | 12.34 | 543,922 | -0.02(-0.15%) |
Mar 11, 2022 | 12.67 | 12.71 | 12.35 | 12.36 | 919,791 | -0.23(-1.80%) |
Mar 10, 2022 | 12.68 | 12.71 | 12.45 | 12.59 | 1,136,419 | -0.24(-1.84%) |
Mar 09, 2022 | 12.49 | 12.95 | 12.43 | 12.82 | 808,926 | +0.59(+4.83%) |
Mar 08, 2022 | 12.26 | 12.58 | 11.95 | 12.23 | 3,358,403 | +0.00(+0.00%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.16 | 12.23 | 2,258,208 | -0.92(-7.02%) |
Mar 04, 2022 | 12.87 | 13.17 | 12.82 | 13.15 | 1,001,093 | +0.07(+0.55%) |
Mar 03, 2022 | 13.23 | 13.38 | 12.96 | 13.08 | 723,811 | -0.08(-0.61%) |
Mar 02, 2022 | 12.65 | 13.18 | 12.56 | 13.16 | 1,079,928 | +0.51(+4.04%) |
Mar 01, 2022 | 12.99 | 13.09 | 12.55 | 12.65 | 1,217,847 | -0.38(-2.89%) |
Feb 28, 2022 | 13.25 | 13.25 | 12.71 | 13.03 | 1,722,340 | -0.34(-2.55%) |
Feb 25, 2022 | 13.32 | 13.46 | 13.28 | 13.37 | 1,119,092 | -0.04(-0.33%) |
Feb 24, 2022 | 13.03 | 13.49 | 12.61 | 13.41 | 1,061,512 | -0.26(-1.90%) |
Feb 23, 2022 | 13.89 | 13.97 | 13.61 | 13.67 | 1,156,012 | -0.05(-0.39%) |
Feb 22, 2022 | 13.92 | 13.99 | 13.61 | 13.73 | 736,606 | -0.29(-2.05%) |
Feb 18, 2022 | 14.01 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 14.13 | 14.22 | 14.02 | 14.07 | 765,836 | -0.18(-1.26%) |
Feb 16, 2022 | 14.25 | 14.27 | 14.03 | 14.25 | 872,608 | -0.04(-0.25%) |
Feb 15, 2022 | 14.30 | 14.47 | 14.19 | 14.28 | 974,849 | -0.04(-0.25%) |
Feb 14, 2022 | 14.52 | 14.56 | 14.30 | 14.32 | 737,184 | -0.19(-1.30%) |
Feb 11, 2022 | 14.53 | 14.81 | 14.45 | 14.51 | 767,405 | +0.00(+0.00%) |
Feb 10, 2022 | 14.19 | 14.62 | 14.19 | 14.51 | 1,506,939 | +0.04(+0.31%) |
Feb 09, 2022 | 14.75 | 14.75 | 14.37 | 14.46 | 1,112,901 | -0.13(-0.86%) |
Feb 08, 2022 | 14.41 | 14.65 | 14.41 | 14.59 | 807,200 | +0.13(+0.93%) |
Feb 07, 2022 | 14.20 | 14.61 | 14.17 | 14.45 | 1,274,616 | +0.25(+1.77%) |
Feb 04, 2022 | 14.47 | 14.53 | 13.92 | 14.20 | 1,416,177 | -0.44(-3.00%) |
Feb 03, 2022 | 14.88 | 14.60 | 14.64 | 635,988 | -0.36(-2.39%) | |
Feb 02, 2022 | 15.21 | 15.32 | 14.92 | 15.00 | 800,826 | -0.19(-1.24%) |