Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.26 | 14.26 | 14.21 | 14.21 | 297 | -0.14(-0.98%) |
Mar 30, 2022 | 14.44 | 14.50 | 14.30 | 14.35 | 2,186 | -0.10(-0.67%) |
Mar 29, 2022 | 14.41 | 14.44 | 14.41 | 14.44 | 656 | +0.30(+2.15%) |
Mar 28, 2022 | 14.21 | 14.21 | 14.06 | 14.14 | 1,123 | -0.07(-0.50%) |
Mar 25, 2022 | 14.32 | 14.32 | 14.04 | 14.21 | 41,257 | +0.04(+0.27%) |
Mar 24, 2022 | 13.85 | 14.17 | 13.85 | 14.17 | 171 | +0.33(+2.35%) |
Mar 23, 2022 | 14.00 | 14.00 | 13.85 | 13.85 | 3,162 | -0.18(-1.30%) |
Mar 22, 2022 | 13.99 | 14.03 | 13.99 | 14.03 | 361 | +0.19(+1.35%) |
Mar 21, 2022 | 13.92 | 13.92 | 13.84 | 13.84 | 387 | -0.17(-1.20%) |
Mar 18, 2022 | 13.91 | 14.01 | 13.91 | 14.01 | 572 | +0.22(+1.57%) |
Mar 17, 2022 | 13.80 | 13.80 | 13.79 | 13.79 | 465 | +0.22(+1.60%) |
Mar 16, 2022 | 13.45 | 13.58 | 13.41 | 13.58 | 3,509 | +0.55(+4.23%) |
Mar 15, 2022 | 12.90 | 13.03 | 12.88 | 13.03 | 520 | +0.26(+2.05%) |
Mar 14, 2022 | 12.91 | 12.91 | 12.73 | 12.77 | 2,210 | -0.13(-1.03%) |
Mar 11, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 197 | -0.24(-1.82%) |
Mar 10, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 108 | -0.15(-1.11%) |
Mar 09, 2022 | 12.71 | 13.28 | 12.71 | 13.28 | 969 | +0.47(+3.70%) |
Mar 08, 2022 | 12.73 | 12.81 | 12.73 | 12.81 | 458 | +0.07(+0.52%) |
Mar 07, 2022 | 13.51 | 13.51 | 12.74 | 12.74 | 1,177 | -0.63(-4.69%) |
Mar 04, 2022 | 13.26 | 13.38 | 13.26 | 13.37 | 868 | -0.28(-2.03%) |
Mar 03, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 192 | -0.24(-1.70%) |
Mar 02, 2022 | 13.74 | 13.88 | 13.69 | 13.88 | 1,639 | +0.26(+1.88%) |
Mar 01, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 215 | -0.37(-2.64%) |
Feb 28, 2022 | 13.92 | 14.00 | 13.91 | 14.00 | 802 | -0.03(-0.22%) |
Feb 25, 2022 | 13.96 | 14.10 | 14.01 | 14.03 | 1,212 | +0.30(+2.20%) |
Feb 24, 2022 | 13.16 | 13.73 | 13.16 | 13.73 | 4,964 | +0.14(+1.01%) |
Feb 23, 2022 | 13.67 | 13.78 | 13.59 | 13.59 | 2,998 | -0.03(-0.24%) |
Feb 22, 2022 | 13.79 | 13.79 | 13.53 | 13.62 | 949 | -0.17(-1.24%) |
Feb 18, 2022 | 13.79 | 0 | -0.30(-2.10%) | |||
Feb 17, 2022 | 14.19 | 14.25 | 14.09 | 14.09 | 726 | -0.31(-2.14%) |
Feb 16, 2022 | 14.25 | 14.39 | 14.25 | 14.39 | 1,910 | +0.07(+0.49%) |
Feb 15, 2022 | 14.34 | 14.34 | 14.26 | 14.32 | 1,088 | +0.33(+2.32%) |
Feb 14, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 282 | -0.21(-1.48%) |
Feb 11, 2022 | 14.45 | 14.47 | 14.21 | 14.21 | 496 | -0.11(-0.78%) |
Feb 10, 2022 | 14.29 | 14.55 | 14.19 | 14.32 | 2,918 | -0.10(-0.68%) |
Feb 09, 2022 | 14.41 | 14.42 | 14.38 | 14.42 | 576 | +0.38(+2.71%) |
Feb 08, 2022 | 14.01 | 14.04 | 14.01 | 14.04 | 503 | +0.14(+1.04%) |
Feb 07, 2022 | 13.95 | 13.95 | 13.88 | 13.90 | 2,534 | +0.15(+1.11%) |
Feb 04, 2022 | 13.56 | 13.74 | 13.53 | 13.74 | 665 | +0.14(+1.00%) |
Feb 03, 2022 | 13.87 | 13.57 | 13.61 | 2,315 | -0.32(-2.28%) | |
Feb 02, 2022 | 13.97 | 13.97 | 13.91 | 13.92 | 939 | -0.15(-1.04%) |
Feb 01, 2022 | 13.94 | 14.10 | 13.94 | 14.07 | 1,099 | +0.26(+1.86%) |
Jan 31, 2022 | 13.68 | 13.81 | 13.81 | 1,444 | +0.30(+2.21%) | |
Jan 28, 2022 | 13.38 | 13.52 | 13.38 | 13.52 | 657 | +0.24(+1.83%) |
Jan 27, 2022 | 13.66 | 13.66 | 13.27 | 13.27 | 5,059 | -0.19(-1.44%) |
Jan 26, 2022 | 13.69 | 13.81 | 13.47 | 13.47 | 1,049 | -0.14(-1.06%) |
Jan 25, 2022 | 13.58 | 13.75 | 13.58 | 13.61 | 1,113 | +0.00(+0.01%) |
Jan 24, 2022 | 13.65 | 13.65 | 13.21 | 13.61 | 7,871 | +0.07(+0.49%) |
Jan 21, 2022 | 13.73 | 13.75 | 13.52 | 13.54 | 7,875 | -0.19(-1.37%) |
Jan 20, 2022 | 14.03 | 14.21 | 13.73 | 13.73 | 4,739 | -0.15(-1.07%) |
Jan 19, 2022 | 13.99 | 13.99 | 13.88 | 13.88 | 1,639 | -0.22(-1.55%) |
Jan 18, 2022 | 14.43 | 14.43 | 14.06 | 14.10 | 1,725 | -0.30(-2.10%) |
Jan 14, 2022 | 14.40 | 0 | +0.05(+0.37%) | |||
Jan 13, 2022 | 14.76 | 14.76 | 14.35 | 14.35 | 6,128 | -0.24(-1.67%) |
Jan 12, 2022 | 14.67 | 14.67 | 14.59 | 14.59 | 2,841 | -0.12(-0.82%) |
Jan 11, 2022 | 14.48 | 14.72 | 14.46 | 14.71 | 4,766 | +0.17(+1.19%) |
Jan 10, 2022 | 14.53 | 14.54 | 14.35 | 14.54 | 4,750 | +0.00(+0.02%) |
Jan 07, 2022 | 14.61 | 14.64 | 14.52 | 14.54 | 10,777 | +0.12(+0.85%) |
Jan 06, 2022 | 14.31 | 14.53 | 14.31 | 14.41 | 16,258 | -0.04(-0.28%) |
Jan 05, 2022 | 14.91 | 14.91 | 14.40 | 14.45 | 6,170 | -0.45(-3.02%) |
Jan 04, 2022 | 15.02 | 15.02 | 14.88 | 14.90 | 5,979 | -0.16(-1.09%) |