Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.46 | 13.52 | 13.36 | 13.39 | 130,353 | -0.07(-0.51%) |
Mar 30, 2022 | 13.53 | 13.55 | 13.32 | 13.46 | 126,446 | -0.02(-0.13%) |
Mar 29, 2022 | 13.37 | 13.61 | 13.37 | 13.48 | 160,623 | +0.15(+1.16%) |
Mar 28, 2022 | 13.37 | 13.43 | 13.18 | 13.32 | 151,370 | -0.06(-0.45%) |
Mar 25, 2022 | 13.27 | 13.38 | 13.27 | 13.38 | 99,633 | +0.14(+1.04%) |
Mar 24, 2022 | 13.40 | 13.43 | 13.22 | 13.24 | 92,918 | -0.17(-1.28%) |
Mar 23, 2022 | 13.65 | 13.68 | 13.37 | 13.42 | 86,837 | -0.21(-1.58%) |
Mar 22, 2022 | 13.50 | 13.74 | 13.43 | 13.63 | 114,782 | +0.18(+1.34%) |
Mar 21, 2022 | 13.22 | 13.47 | 13.15 | 13.45 | 99,841 | +0.20(+1.49%) |
Mar 18, 2022 | 13.20 | 13.30 | 13.03 | 13.25 | 186,455 | +0.04(+0.33%) |
Mar 17, 2022 | 13.09 | 13.31 | 13.06 | 13.21 | 81,378 | +0.03(+0.26%) |
Mar 16, 2022 | 13.01 | 13.27 | 13.01 | 13.18 | 112,459 | +0.25(+1.93%) |
Mar 15, 2022 | 13.16 | 13.30 | 12.91 | 12.93 | 95,738 | -0.16(-1.25%) |
Mar 14, 2022 | 13.11 | 13.24 | 13.01 | 13.09 | 78,582 | +0.05(+0.40%) |
Mar 11, 2022 | 13.13 | 13.27 | 13.01 | 13.04 | 74,411 | -0.09(-0.72%) |
Mar 10, 2022 | 12.96 | 13.15 | 12.81 | 13.13 | 73,588 | +0.15(+1.12%) |
Mar 09, 2022 | 13.01 | 13.09 | 12.79 | 12.99 | 157,077 | +0.11(+0.87%) |
Mar 08, 2022 | 12.88 | 13.06 | 12.85 | 12.88 | 147,867 | +0.00(+0.00%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.84 | 12.88 | 263,740 | -0.23(-1.77%) |
Mar 04, 2022 | 13.01 | 13.15 | 12.98 | 13.11 | 102,341 | -0.11(-0.85%) |
Mar 03, 2022 | 13.20 | 13.42 | 13.19 | 13.22 | 105,998 | +0.02(+0.13%) |
Mar 02, 2022 | 12.97 | 13.24 | 12.97 | 13.20 | 180,796 | +0.26(+2.03%) |
Mar 01, 2022 | 12.96 | 12.96 | 12.80 | 12.94 | 186,103 | -0.13(-0.97%) |
Feb 28, 2022 | 12.89 | 13.24 | 12.75 | 13.07 | 235,125 | +0.10(+0.78%) |
Feb 25, 2022 | 12.82 | 13.05 | 12.86 | 12.97 | 257,223 | +0.19(+1.46%) |
Feb 24, 2022 | 12.91 | 12.91 | 12.61 | 12.78 | 164,931 | -0.33(-2.52%) |
Feb 23, 2022 | 13.22 | 13.29 | 13.11 | 13.11 | 84,310 | +0.00(+0.00%) |
Feb 22, 2022 | 13.33 | 13.45 | 13.09 | 13.11 | 123,795 | -0.12(-0.90%) |
Feb 18, 2022 | 13.23 | 0 | +0.22(+1.69%) | |||
Feb 17, 2022 | 13.08 | 13.10 | 13.00 | 13.01 | 72,974 | -0.23(-1.72%) |
Feb 16, 2022 | 13.19 | 13.28 | 12.95 | 13.24 | 118,023 | -0.03(-0.19%) |
Feb 15, 2022 | 13.35 | 13.46 | 13.19 | 13.26 | 100,717 | +0.01(+0.06%) |
Feb 14, 2022 | 13.40 | 13.40 | 13.17 | 13.25 | 73,774 | -0.06(-0.44%) |
Feb 11, 2022 | 13.63 | 13.79 | 12.77 | 13.31 | 190,102 | -0.28(-2.05%) |
Feb 10, 2022 | 13.74 | 13.80 | 13.55 | 13.59 | 92,697 | -0.21(-1.53%) |
Feb 09, 2022 | 13.89 | 14.05 | 13.78 | 13.80 | 76,423 | -0.08(-0.55%) |
Feb 08, 2022 | 13.96 | 14.12 | 13.87 | 13.88 | 78,893 | -0.11(-0.79%) |
Feb 07, 2022 | 13.72 | 14.05 | 13.63 | 13.99 | 95,743 | +0.17(+1.22%) |
Feb 04, 2022 | 13.84 | 13.88 | 13.66 | 13.82 | 69,352 | -0.03(-0.24%) |
Feb 03, 2022 | 13.91 | 13.84 | 13.85 | 82,482 | -0.12(-0.85%) | |
Feb 02, 2022 | 13.82 | 13.97 | 13.69 | 13.97 | 140,698 | +0.13(+0.92%) |
Feb 01, 2022 | 13.91 | 14.00 | 13.73 | 13.84 | 160,307 | -0.09(-0.67%) |
Jan 31, 2022 | 13.95 | 13.94 | 106,739 | -0.14(-1.02%) | ||
Jan 28, 2022 | 13.96 | 14.09 | 13.80 | 14.08 | 105,259 | +0.09(+0.67%) |
Jan 27, 2022 | 14.24 | 14.26 | 13.93 | 13.99 | 100,601 | +0.02(+0.12%) |
Jan 26, 2022 | 14.08 | 14.26 | 13.91 | 13.97 | 175,855 | -0.07(-0.48%) |
Jan 25, 2022 | 13.94 | 14.09 | 13.84 | 14.04 | 125,863 | +0.03(+0.24%) |
Jan 24, 2022 | 13.95 | 14.23 | 13.82 | 14.01 | 209,999 | +0.03(+0.18%) |
Jan 21, 2022 | 14.01 | 14.23 | 13.95 | 13.98 | 128,691 | -0.07(-0.48%) |
Jan 20, 2022 | 14.27 | 14.33 | 13.98 | 14.05 | 63,968 | -0.18(-1.25%) |
Jan 19, 2022 | 14.47 | 14.47 | 14.06 | 14.23 | 80,732 | -0.08(-0.59%) |
Jan 18, 2022 | 14.56 | 14.67 | 14.29 | 14.31 | 71,474 | -0.30(-2.08%) |
Jan 14, 2022 | 14.61 | 0 | +0.03(+0.23%) | |||
Jan 13, 2022 | 14.40 | 14.62 | 14.40 | 14.58 | 80,238 | +0.26(+1.83%) |
Jan 12, 2022 | 14.48 | 14.53 | 14.30 | 14.32 | 71,328 | -0.10(-0.70%) |
Jan 11, 2022 | 14.10 | 14.45 | 14.04 | 14.42 | 81,247 | +0.19(+1.31%) |
Jan 10, 2022 | 14.44 | 14.44 | 14.16 | 14.23 | 54,696 | -0.10(-0.71%) |
Jan 07, 2022 | 14.25 | 14.45 | 14.19 | 14.34 | 125,211 | +0.06(+0.41%) |
Jan 06, 2022 | 14.31 | 14.34 | 14.17 | 14.28 | 58,817 | +0.14(+1.02%) |
Jan 05, 2022 | 14.51 | 14.57 | 14.12 | 14.13 | 78,742 | -0.33(-2.28%) |
Jan 04, 2022 | 14.27 | 14.52 | 14.20 | 14.46 | 106,937 | +0.29(+2.03%) |