Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.59 | 13.76 | 13.44 | 13.56 | 517,697 | +0.03(+0.24%) |
Mar 30, 2022 | 13.32 | 13.71 | 13.24 | 13.53 | 315,707 | +0.20(+1.53%) |
Mar 29, 2022 | 13.24 | 13.37 | 13.14 | 13.33 | 344,387 | +0.13(+0.99%) |
Mar 28, 2022 | 13.18 | 13.25 | 13.04 | 13.20 | 148,805 | +0.02(+0.12%) |
Mar 25, 2022 | 13.29 | 13.34 | 13.07 | 13.18 | 258,455 | -0.11(-0.86%) |
Mar 24, 2022 | 13.10 | 13.33 | 13.01 | 13.30 | 309,037 | +0.24(+1.81%) |
Mar 23, 2022 | 13.20 | 13.20 | 13.01 | 13.06 | 251,701 | -0.11(-0.80%) |
Mar 22, 2022 | 13.03 | 13.21 | 13.02 | 13.17 | 184,732 | +0.20(+1.51%) |
Mar 21, 2022 | 13.27 | 13.36 | 12.91 | 12.97 | 401,878 | -0.34(-2.57%) |
Mar 18, 2022 | 13.04 | 13.38 | 13.04 | 13.31 | 512,981 | +0.16(+1.24%) |
Mar 17, 2022 | 12.67 | 13.27 | 12.67 | 13.15 | 436,613 | +0.46(+3.66%) |
Mar 16, 2022 | 12.43 | 12.86 | 12.43 | 12.69 | 468,670 | +0.26(+2.10%) |
Mar 15, 2022 | 12.31 | 12.58 | 12.03 | 12.43 | 718,632 | +0.12(+0.99%) |
Mar 14, 2022 | 12.64 | 12.76 | 12.22 | 12.30 | 302,117 | -0.30(-2.39%) |
Mar 11, 2022 | 12.70 | 12.85 | 12.60 | 12.60 | 275,429 | -0.03(-0.26%) |
Mar 10, 2022 | 12.58 | 12.74 | 12.50 | 12.64 | 432,434 | -0.15(-1.20%) |
Mar 09, 2022 | 12.71 | 13.01 | 12.65 | 12.79 | 355,974 | +0.23(+1.80%) |
Mar 08, 2022 | 12.50 | 13.15 | 12.05 | 12.56 | 628,733 | +0.02(+0.19%) |
Mar 07, 2022 | 12.91 | 12.92 | 12.43 | 12.54 | 460,321 | -0.37(-2.88%) |
Mar 04, 2022 | 13.09 | 13.15 | 12.79 | 12.91 | 489,903 | -0.28(-2.09%) |
Mar 03, 2022 | 13.11 | 13.28 | 13.11 | 13.19 | 465,519 | +0.11(+0.87%) |
Mar 02, 2022 | 13.08 | 13.15 | 12.96 | 13.07 | 468,420 | +0.13(+1.00%) |
Mar 01, 2022 | 13.06 | 13.16 | 12.90 | 12.94 | 405,227 | -0.19(-1.48%) |
Feb 28, 2022 | 13.18 | 13.24 | 13.02 | 13.14 | 231,910 | -0.06(-0.49%) |
Feb 25, 2022 | 12.97 | 13.28 | 12.93 | 13.20 | 362,106 | +0.22(+1.68%) |
Feb 24, 2022 | 12.62 | 13.02 | 12.42 | 12.98 | 624,497 | +0.09(+0.69%) |
Feb 23, 2022 | 13.19 | 13.21 | 12.83 | 12.90 | 347,008 | -0.23(-1.73%) |
Feb 22, 2022 | 13.27 | 13.41 | 12.98 | 13.12 | 309,319 | -0.26(-1.93%) |
Feb 18, 2022 | 13.38 | 0 | -0.11(-0.84%) | |||
Feb 17, 2022 | 13.48 | 13.67 | 13.38 | 13.49 | 227,894 | -0.19(-1.36%) |
Feb 16, 2022 | 13.59 | 13.75 | 13.53 | 13.68 | 266,876 | +0.09(+0.65%) |
Feb 15, 2022 | 13.62 | 13.76 | 13.53 | 13.59 | 256,248 | +0.06(+0.42%) |
Feb 14, 2022 | 13.77 | 14.16 | 13.49 | 13.53 | 180,468 | -0.10(-0.71%) |
Feb 11, 2022 | 13.82 | 13.97 | 13.62 | 13.63 | 181,709 | -0.25(-1.80%) |
Feb 10, 2022 | 14.19 | 14.19 | 13.81 | 13.88 | 639,808 | -0.31(-2.21%) |
Feb 09, 2022 | 13.90 | 14.20 | 13.83 | 14.19 | 273,563 | +0.37(+2.68%) |
Feb 08, 2022 | 13.91 | 13.99 | 13.69 | 13.82 | 456,012 | -0.03(-0.23%) |
Feb 07, 2022 | 14.08 | 14.32 | 13.84 | 13.86 | 248,012 | -0.21(-1.49%) |
Feb 04, 2022 | 13.95 | 14.21 | 13.95 | 14.07 | 211,285 | -0.04(-0.28%) |
Feb 03, 2022 | 13.95 | 14.26 | 14.11 | 189,314 | -0.19(-1.35%) | |
Feb 02, 2022 | 14.36 | 14.48 | 13.97 | 14.30 | 254,875 | -0.02(-0.11%) |
Feb 01, 2022 | 14.03 | 14.47 | 13.98 | 14.32 | 215,297 | +0.27(+1.89%) |
Jan 31, 2022 | 14.03 | 14.05 | 251,623 | +0.17(+1.22%) | ||
Jan 28, 2022 | 13.66 | 13.88 | 13.53 | 13.88 | 163,284 | +0.19(+1.41%) |
Jan 27, 2022 | 13.67 | 13.91 | 13.57 | 13.69 | 258,958 | +0.09(+0.65%) |
Jan 26, 2022 | 13.74 | 13.99 | 13.54 | 13.60 | 357,303 | +0.03(+0.24%) |
Jan 25, 2022 | 13.54 | 13.76 | 13.33 | 13.57 | 433,836 | -0.06(-0.47%) |
Jan 24, 2022 | 13.59 | 13.78 | 13.15 | 13.63 | 592,054 | -0.20(-1.45%) |
Jan 21, 2022 | 14.03 | 14.23 | 13.83 | 13.83 | 296,442 | -0.31(-2.16%) |
Jan 20, 2022 | 14.39 | 14.53 | 14.10 | 14.14 | 357,785 | -0.23(-1.57%) |
Jan 19, 2022 | 14.52 | 14.85 | 14.35 | 14.36 | 269,565 | -0.13(-0.89%) |
Jan 18, 2022 | 14.69 | 14.71 | 14.48 | 14.49 | 194,308 | -0.36(-2.44%) |
Jan 14, 2022 | 14.85 | 0 | +0.02(+0.11%) | |||
Jan 13, 2022 | 15.01 | 15.01 | 14.81 | 14.84 | 145,294 | -0.09(-0.59%) |
Jan 12, 2022 | 14.92 | 14.97 | 14.80 | 14.93 | 238,649 | +0.11(+0.76%) |
Jan 11, 2022 | 14.80 | 14.82 | 14.65 | 14.81 | 168,987 | +0.10(+0.65%) |
Jan 10, 2022 | 14.79 | 14.79 | 14.57 | 14.72 | 168,832 | -0.11(-0.76%) |
Jan 07, 2022 | 14.87 | 14.87 | 14.73 | 14.83 | 207,451 | +0.03(+0.22%) |
Jan 06, 2022 | 14.80 | 14.91 | 14.75 | 14.80 | 286,516 | -0.08(-0.54%) |
Jan 05, 2022 | 15.05 | 15.12 | 14.85 | 14.88 | 196,793 | -0.27(-1.80%) |
Jan 04, 2022 | 15.15 | 15.25 | 14.96 | 15.15 | 307,157 | +0.01(+0.05%) |