Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.29 | 14.34 | 13.73 | 13.78 | 248,246 | -0.58(-4.01%) |
Apr 28, 2022 | 14.12 | 14.43 | 13.83 | 14.36 | 273,931 | +0.36(+2.61%) |
Apr 27, 2022 | 13.86 | 14.18 | 13.67 | 13.99 | 352,077 | +0.13(+0.97%) |
Apr 26, 2022 | 13.85 | 14.09 | 13.80 | 13.86 | 345,372 | -0.07(-0.48%) |
Apr 25, 2022 | 13.42 | 13.93 | 13.42 | 13.93 | 417,798 | +0.32(+2.33%) |
Apr 22, 2022 | 13.64 | 13.87 | 13.48 | 13.61 | 499,980 | +0.16(+1.21%) |
Apr 21, 2022 | 13.63 | 13.84 | 13.44 | 13.45 | 197,145 | -0.05(-0.36%) |
Apr 20, 2022 | 13.41 | 13.75 | 13.41 | 13.49 | 299,653 | +0.26(+1.96%) |
Apr 19, 2022 | 13.15 | 13.39 | 13.15 | 13.23 | 290,913 | +0.14(+1.10%) |
Apr 18, 2022 | 13.13 | 13.39 | 13.02 | 13.09 | 184,405 | -0.10(-0.73%) |
Apr 14, 2022 | 13.30 | 13.56 | 13.15 | 13.19 | 277,270 | -0.06(-0.43%) |
Apr 13, 2022 | 12.65 | 13.27 | 12.65 | 13.24 | 280,165 | +0.52(+4.07%) |
Apr 12, 2022 | 12.59 | 12.75 | 12.49 | 12.73 | 171,014 | +0.27(+2.16%) |
Apr 11, 2022 | 12.27 | 12.58 | 12.17 | 12.46 | 352,462 | +0.16(+1.33%) |
Apr 08, 2022 | 12.30 | 12.32 | 12.02 | 12.29 | 309,045 | -0.01(-0.08%) |
Apr 07, 2022 | 12.65 | 12.65 | 12.10 | 12.30 | 238,757 | -0.36(-2.81%) |
Apr 06, 2022 | 12.95 | 12.97 | 12.55 | 12.66 | 298,755 | -0.35(-2.66%) |
Apr 05, 2022 | 13.47 | 13.58 | 12.94 | 13.00 | 324,219 | -0.39(-2.94%) |
Apr 04, 2022 | 13.48 | 13.48 | 13.07 | 13.40 | 268,812 | -0.04(-0.29%) |
Apr 01, 2022 | 13.27 | 13.45 | 13.17 | 13.44 | 306,561 | +0.20(+1.52%) |
Mar 31, 2022 | 13.15 | 13.46 | 13.15 | 13.23 | 274,825 | +0.08(+0.58%) |
Mar 30, 2022 | 13.41 | 13.44 | 13.11 | 13.16 | 179,223 | -0.25(-1.86%) |
Mar 29, 2022 | 13.07 | 13.46 | 13.07 | 13.41 | 563,655 | +0.51(+3.94%) |
Mar 28, 2022 | 12.96 | 13.01 | 12.74 | 12.90 | 230,737 | -0.06(-0.44%) |
Mar 25, 2022 | 12.80 | 13.00 | 12.76 | 12.96 | 361,575 | +0.27(+2.12%) |
Mar 24, 2022 | 12.72 | 12.79 | 12.58 | 12.69 | 422,225 | -0.05(-0.38%) |
Mar 23, 2022 | 13.02 | 13.02 | 12.74 | 12.74 | 245,833 | -0.35(-2.64%) |
Mar 22, 2022 | 13.09 | 13.26 | 12.89 | 13.08 | 352,994 | +0.12(+0.89%) |
Mar 21, 2022 | 13.22 | 13.34 | 12.86 | 12.97 | 243,401 | -0.33(-2.45%) |
Mar 18, 2022 | 13.24 | 13.42 | 13.06 | 13.29 | 588,700 | +0.01(+0.07%) |
Mar 17, 2022 | 13.35 | 13.41 | 13.15 | 13.28 | 211,911 | -0.09(-0.65%) |
Mar 16, 2022 | 13.27 | 13.41 | 12.99 | 13.37 | 607,407 | +0.24(+1.83%) |
Mar 15, 2022 | 13.37 | 13.50 | 12.96 | 13.13 | 329,200 | -0.18(-1.37%) |
Mar 14, 2022 | 13.59 | 13.59 | 13.20 | 13.31 | 186,983 | -0.17(-1.28%) |
Mar 11, 2022 | 13.73 | 13.88 | 13.45 | 13.48 | 200,959 | -0.11(-0.78%) |
Mar 10, 2022 | 13.11 | 13.62 | 13.05 | 13.59 | 432,056 | +0.25(+1.87%) |
Mar 09, 2022 | 13.38 | 13.80 | 13.31 | 13.34 | 417,638 | +0.35(+2.66%) |
Mar 08, 2022 | 12.89 | 13.28 | 12.76 | 12.99 | 406,871 | +0.16(+1.27%) |
Mar 07, 2022 | 13.22 | 13.27 | 12.75 | 12.83 | 344,042 | -0.36(-2.76%) |
Mar 04, 2022 | 13.02 | 13.21 | 12.86 | 13.20 | 240,244 | -0.02(-0.15%) |
Mar 03, 2022 | 13.56 | 13.70 | 13.12 | 13.22 | 169,861 | -0.26(-1.92%) |
Mar 02, 2022 | 12.77 | 13.54 | 12.77 | 13.47 | 351,005 | +0.79(+6.20%) |
Mar 01, 2022 | 13.16 | 13.18 | 12.62 | 12.69 | 412,423 | -0.51(-3.85%) |
Feb 28, 2022 | 13.08 | 13.23 | 12.93 | 13.20 | 531,116 | -0.05(-0.36%) |
Feb 25, 2022 | 13.46 | 13.31 | 13.07 | 13.24 | 382,757 | -0.18(-1.36%) |
Feb 24, 2022 | 12.79 | 13.47 | 12.48 | 13.43 | 424,648 | -0.05(-0.36%) |
Feb 23, 2022 | 13.78 | 13.78 | 13.44 | 13.47 | 544,497 | -0.14(-1.06%) |
Feb 22, 2022 | 13.74 | 13.90 | 13.42 | 13.62 | 259,916 | -0.25(-1.80%) |
Feb 18, 2022 | 13.87 | 0 | -0.24(-1.70%) | |||
Feb 17, 2022 | 14.24 | 14.32 | 13.94 | 14.11 | 347,761 | -0.22(-1.54%) |
Feb 16, 2022 | 14.19 | 14.51 | 14.17 | 14.33 | 449,327 | +0.17(+1.22%) |
Feb 15, 2022 | 13.52 | 14.17 | 13.52 | 14.16 | 464,692 | +0.78(+5.81%) |
Feb 14, 2022 | 13.64 | 13.69 | 13.25 | 13.38 | 335,683 | -0.13(-0.99%) |
Feb 11, 2022 | 13.71 | 13.99 | 13.41 | 13.51 | 357,061 | -0.15(-1.12%) |
Feb 10, 2022 | 13.74 | 13.90 | 13.54 | 13.67 | 321,087 | -0.19(-1.38%) |
Feb 09, 2022 | 13.79 | 13.95 | 13.68 | 13.86 | 449,495 | +0.19(+1.40%) |
Feb 08, 2022 | 13.86 | 14.16 | 13.53 | 13.67 | 298,464 | -0.19(-1.38%) |
Feb 07, 2022 | 13.52 | 14.00 | 13.52 | 13.86 | 527,478 | +0.36(+2.70%) |
Feb 04, 2022 | 12.91 | 13.55 | 12.91 | 13.49 | 633,574 | +0.49(+3.76%) |
Feb 03, 2022 | 12.90 | 13.00 | 584,450 | +0.06(+0.44%) | ||
Feb 02, 2022 | 12.69 | 12.96 | 12.63 | 12.95 | 615,829 | +0.27(+2.12%) |