Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.03 | 13.03 | 12.82 | 12.82 | 125 | -0.60(-4.45%) |
Apr 28, 2022 | 13.47 | 13.47 | 13.42 | 13.42 | 256 | +0.33(+2.50%) |
Apr 27, 2022 | 13.06 | 13.09 | 13.06 | 13.09 | 106 | +0.07(+0.57%) |
Apr 26, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 16 | -0.33(-2.51%) |
Apr 25, 2022 | 13.19 | 13.35 | 13.11 | 13.35 | 437 | +0.07(+0.51%) |
Apr 22, 2022 | 13.49 | 13.51 | 13.28 | 13.28 | 295 | -0.42(-3.05%) |
Apr 21, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 14 | -0.17(-1.22%) |
Apr 20, 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 55 | -0.00(-0.02%) |
Apr 19, 2022 | 13.77 | 13.87 | 13.77 | 13.87 | 2,030 | +0.22(+1.63%) |
Apr 18, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 31 | -0.05(-0.38%) |
Apr 14, 2022 | 13.81 | 13.81 | 13.70 | 13.70 | 190 | -0.15(-1.09%) |
Apr 13, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 21 | +0.14(+1.02%) |
Apr 12, 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 34 | -0.10(-0.70%) |
Apr 11, 2022 | 13.92 | 13.92 | 13.81 | 13.81 | 765 | -0.19(-1.34%) |
Apr 08, 2022 | 13.97 | 14.07 | 13.97 | 14.00 | 1,145 | -0.04(-0.25%) |
Apr 07, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 120 | +0.05(+0.34%) |
Apr 06, 2022 | 13.95 | 13.99 | 13.95 | 13.99 | 166 | -0.12(-0.88%) |
Apr 05, 2022 | 14.18 | 14.19 | 14.11 | 14.11 | 1,211 | -0.18(-1.27%) |
Apr 04, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 182 | +0.11(+0.78%) |
Apr 01, 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | -0.01(-0.08%) |
Mar 31, 2022 | 14.33 | 14.33 | 14.19 | 14.19 | 3,675 | -0.20(-1.36%) |
Mar 30, 2022 | 14.49 | 14.49 | 14.36 | 14.39 | 5,724 | -0.13(-0.90%) |
Mar 29, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 110 | +0.17(+1.16%) |
Mar 28, 2022 | 14.22 | 14.35 | 14.22 | 14.35 | 180 | +0.10(+0.70%) |
Mar 25, 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | +0.03(+0.20%) |
Mar 24, 2022 | 14.10 | 14.22 | 14.10 | 14.22 | 400 | +0.18(+1.25%) |
Mar 23, 2022 | 14.20 | 14.20 | 14.05 | 14.05 | 271 | -0.17(-1.21%) |
Mar 22, 2022 | 14.24 | 14.24 | 14.22 | 14.22 | 506 | +0.13(+0.95%) |
Mar 21, 2022 | 14.16 | 14.16 | 14.01 | 14.09 | 73,076 | -0.07(-0.49%) |
Mar 18, 2022 | 14.03 | 14.16 | 14.03 | 14.16 | 627 | +0.19(+1.37%) |
Mar 17, 2022 | 13.83 | 13.97 | 13.83 | 13.97 | 1,222 | +0.17(+1.21%) |
Mar 16, 2022 | 13.73 | 13.80 | 13.72 | 13.80 | 279 | +0.27(+2.00%) |
Mar 15, 2022 | 13.53 | 13.53 | 13.53 | 13.53 | 24 | +0.32(+2.39%) |
Mar 14, 2022 | 13.35 | 13.35 | 13.21 | 13.21 | 413 | -0.14(-1.05%) |
Mar 11, 2022 | 13.48 | 13.50 | 13.35 | 13.35 | 2,717 | -0.14(-1.07%) |
Mar 10, 2022 | 13.34 | 13.50 | 13.34 | 13.50 | 3,186 | -0.02(-0.15%) |
Mar 09, 2022 | 13.51 | 13.57 | 13.51 | 13.52 | 2,308 | +0.35(+2.65%) |
Mar 08, 2022 | 13.39 | 13.40 | 13.17 | 13.17 | 857 | -0.11(-0.86%) |
Mar 07, 2022 | 13.47 | 13.48 | 13.28 | 13.28 | 6,127 | -0.41(-2.99%) |
Mar 04, 2022 | 13.56 | 13.71 | 13.56 | 13.69 | 4,692 | -0.11(-0.77%) |
Mar 03, 2022 | 13.80 | 13.85 | 13.80 | 13.80 | 1,733 | -0.09(-0.62%) |
Mar 02, 2022 | 13.74 | 13.92 | 13.74 | 13.88 | 8,205 | +0.27(+1.99%) |
Mar 01, 2022 | 13.66 | 13.69 | 13.58 | 13.61 | 5,909 | -0.18(-1.28%) |
Feb 28, 2022 | 13.83 | 13.83 | 13.63 | 13.79 | 5,767 | -0.07(-0.49%) |
Feb 25, 2022 | 13.65 | 13.86 | 13.76 | 13.86 | 5,032 | +0.30(+2.21%) |
Feb 24, 2022 | 12.88 | 13.56 | 12.88 | 13.56 | 1,383 | +0.26(+1.98%) |
Feb 23, 2022 | 13.50 | 13.57 | 13.30 | 13.30 | 6,880 | -0.26(-1.89%) |
Feb 22, 2022 | 13.60 | 13.68 | 13.47 | 13.55 | 80,395 | -0.13(-0.98%) |
Feb 18, 2022 | 13.68 | 0 | -0.09(-0.63%) | |||
Feb 17, 2022 | 13.91 | 13.94 | 13.77 | 13.77 | 3,243 | -0.29(-2.08%) |
Feb 16, 2022 | 13.93 | 14.08 | 13.91 | 14.06 | 3,056 | +0.04(+0.28%) |
Feb 15, 2022 | 14.01 | 14.03 | 13.95 | 14.02 | 2,751 | +0.21(+1.51%) |
Feb 14, 2022 | 13.87 | 13.87 | 13.69 | 13.82 | 3,504 | -0.04(-0.26%) |
Feb 11, 2022 | 14.05 | 14.08 | 13.84 | 13.85 | 1,814 | -0.27(-1.91%) |
Feb 10, 2022 | 14.29 | 14.35 | 14.11 | 14.12 | 2,814 | -0.30(-2.05%) |
Feb 09, 2022 | 14.40 | 14.42 | 14.39 | 14.42 | 1,388 | +0.21(+1.48%) |
Feb 08, 2022 | 14.17 | 14.21 | 14.12 | 14.21 | 2,060 | +0.14(+0.98%) |
Feb 07, 2022 | 14.14 | 14.19 | 14.07 | 14.07 | 2,112 | -0.09(-0.64%) |
Feb 04, 2022 | 14.04 | 14.19 | 14.03 | 14.16 | 1,112 | +0.09(+0.67%) |
Feb 03, 2022 | 14.19 | 14.07 | 14.07 | 1,052 | -0.37(-2.58%) | |
Feb 02, 2022 | 14.44 | 14.44 | 14.44 | 14.44 | 72 | +0.14(+0.96%) |