Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.12 | 14.23 | 14.05 | 14.06 | 199,974 | -0.10(-0.73%) |
Mar 30, 2022 | 14.29 | 14.33 | 14.09 | 14.16 | 194,161 | +0.02(+0.11%) |
Mar 29, 2022 | 14.08 | 14.19 | 13.68 | 14.15 | 477,546 | -0.02(-0.17%) |
Mar 28, 2022 | 14.45 | 14.76 | 14.07 | 14.17 | 622,285 | -0.34(-2.37%) |
Mar 25, 2022 | 14.12 | 14.52 | 14.00 | 14.51 | 565,099 | +0.45(+3.18%) |
Mar 24, 2022 | 14.08 | 14.14 | 13.99 | 14.07 | 120,391 | +0.04(+0.28%) |
Mar 23, 2022 | 14.24 | 14.39 | 14.01 | 14.03 | 134,153 | -0.21(-1.46%) |
Mar 22, 2022 | 14.28 | 14.36 | 14.13 | 14.23 | 106,184 | -0.04(-0.28%) |
Mar 21, 2022 | 14.16 | 14.42 | 14.16 | 14.28 | 161,799 | +0.18(+1.25%) |
Mar 18, 2022 | 14.05 | 14.21 | 14.05 | 14.10 | 180,895 | +0.01(+0.06%) |
Mar 17, 2022 | 14.01 | 14.21 | 14.01 | 14.09 | 172,855 | +0.12(+0.86%) |
Mar 16, 2022 | 13.86 | 14.02 | 13.82 | 13.97 | 120,852 | +0.18(+1.27%) |
Mar 15, 2022 | 13.57 | 13.92 | 13.50 | 13.80 | 282,484 | -0.04(-0.29%) |
Mar 14, 2022 | 13.92 | 14.00 | 13.53 | 13.84 | 425,338 | -0.41(-2.86%) |
Mar 11, 2022 | 14.20 | 14.42 | 14.15 | 14.24 | 158,293 | +0.07(+0.51%) |
Mar 10, 2022 | 14.43 | 14.45 | 14.11 | 14.17 | 743,092 | -0.20(-1.39%) |
Mar 09, 2022 | 14.36 | 14.45 | 14.17 | 14.37 | 212,083 | +0.02(+0.11%) |
Mar 08, 2022 | 14.36 | 14.45 | 14.15 | 14.35 | 321,259 | +0.08(+0.56%) |
Mar 07, 2022 | 14.35 | 14.48 | 14.18 | 14.28 | 240,391 | -0.06(-0.39%) |
Mar 04, 2022 | 14.08 | 14.39 | 14.08 | 14.33 | 315,783 | +0.16(+1.13%) |
Mar 03, 2022 | 14.17 | 14.19 | 14.00 | 14.17 | 137,734 | -0.02(-0.17%) |
Mar 02, 2022 | 14.13 | 14.28 | 14.10 | 14.20 | 388,363 | +0.21(+1.48%) |
Mar 01, 2022 | 14.00 | 14.13 | 13.77 | 13.99 | 425,528 | -0.01(-0.06%) |
Feb 28, 2022 | 13.60 | 14.00 | 13.59 | 14.00 | 690,530 | +0.14(+1.04%) |
Feb 25, 2022 | 13.54 | 13.85 | 13.41 | 13.85 | 604,696 | +0.47(+3.52%) |
Feb 24, 2022 | 13.73 | 13.73 | 13.11 | 13.38 | 587,099 | -0.28(-2.05%) |
Feb 23, 2022 | 13.68 | 13.74 | 13.42 | 13.66 | 220,893 | +0.06(+0.41%) |
Feb 22, 2022 | 13.76 | 13.76 | 13.39 | 13.60 | 279,818 | -0.18(-1.28%) |
Feb 18, 2022 | 13.78 | 0 | +0.22(+1.65%) | |||
Feb 17, 2022 | 13.48 | 13.58 | 13.31 | 13.56 | 150,965 | +0.06(+0.47%) |
Feb 16, 2022 | 13.17 | 13.64 | 13.17 | 13.49 | 198,050 | +0.30(+2.24%) |
Feb 15, 2022 | 12.85 | 13.24 | 12.77 | 13.20 | 123,793 | +0.26(+2.04%) |
Feb 14, 2022 | 13.17 | 13.22 | 12.84 | 12.93 | 174,450 | -0.22(-1.64%) |
Feb 11, 2022 | 13.11 | 13.23 | 13.03 | 13.15 | 151,913 | +0.13(+0.98%) |
Feb 10, 2022 | 13.25 | 13.29 | 12.97 | 13.02 | 125,463 | -0.25(-1.87%) |
Feb 09, 2022 | 13.11 | 13.28 | 13.09 | 13.27 | 97,827 | +0.18(+1.40%) |
Feb 08, 2022 | 13.23 | 13.24 | 12.96 | 13.09 | 112,398 | -0.02(-0.18%) |
Feb 07, 2022 | 12.94 | 13.24 | 12.91 | 13.11 | 209,080 | +0.06(+0.49%) |
Feb 04, 2022 | 12.91 | 13.20 | 12.89 | 13.05 | 308,562 | +0.18(+1.43%) |
Feb 03, 2022 | 12.50 | 12.88 | 12.86 | 225,923 | +0.32(+2.55%) | |
Feb 02, 2022 | 12.49 | 12.59 | 12.41 | 12.54 | 175,910 | +0.07(+0.58%) |
Feb 01, 2022 | 12.53 | 12.75 | 12.47 | 12.47 | 199,639 | -0.10(-0.83%) |
Jan 31, 2022 | 12.54 | 12.74 | 12.57 | 176,519 | -0.08(-0.63%) | |
Jan 28, 2022 | 12.65 | 12.73 | 12.54 | 12.65 | 84,205 | +0.02(+0.13%) |
Jan 27, 2022 | 12.71 | 12.87 | 12.53 | 12.64 | 168,249 | -0.06(-0.50%) |
Jan 26, 2022 | 12.86 | 13.07 | 12.61 | 12.70 | 165,235 | -0.15(-1.18%) |
Jan 25, 2022 | 12.36 | 12.94 | 12.26 | 12.85 | 225,495 | +0.29(+2.29%) |
Jan 24, 2022 | 12.25 | 12.69 | 12.05 | 12.57 | 586,323 | -0.29(-2.24%) |
Jan 21, 2022 | 12.83 | 13.07 | 12.58 | 12.85 | 456,194 | -0.14(-1.08%) |
Jan 20, 2022 | 13.53 | 13.53 | 12.97 | 12.99 | 604,796 | -0.36(-2.72%) |
Jan 19, 2022 | 13.54 | 13.63 | 13.34 | 13.36 | 469,955 | -0.25(-1.82%) |
Jan 18, 2022 | 13.57 | 13.68 | 13.49 | 13.60 | 542,567 | +0.05(+0.34%) |
Jan 14, 2022 | 13.56 | 0 | +0.13(+0.98%) | |||
Jan 13, 2022 | 13.36 | 13.65 | 13.30 | 13.43 | 416,491 | -0.10(-0.74%) |
Jan 12, 2022 | 13.54 | 13.64 | 13.46 | 13.53 | 266,369 | +0.05(+0.34%) |
Jan 11, 2022 | 13.21 | 13.52 | 13.20 | 13.48 | 309,606 | +0.12(+0.93%) |
Jan 10, 2022 | 13.33 | 13.44 | 13.26 | 13.36 | 235,289 | -0.04(-0.29%) |
Jan 07, 2022 | 13.16 | 13.43 | 13.08 | 13.40 | 257,959 | +0.24(+1.82%) |
Jan 06, 2022 | 13.15 | 13.30 | 12.98 | 13.16 | 198,762 | +0.16(+1.25%) |
Jan 05, 2022 | 13.33 | 13.41 | 12.95 | 12.99 | 246,337 | -0.18(-1.35%) |
Jan 04, 2022 | 13.26 | 13.45 | 13.15 | 13.17 | 180,485 | +0.03(+0.24%) |