Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.31 | 13.48 | 13.06 | 13.13 | 105,046 | -0.16(-1.23%) |
Apr 28, 2022 | 13.40 | 13.40 | 13.04 | 13.29 | 94,880 | -0.03(-0.26%) |
Apr 27, 2022 | 13.42 | 13.60 | 13.29 | 13.33 | 95,207 | -0.06(-0.45%) |
Apr 26, 2022 | 13.69 | 13.76 | 13.33 | 13.39 | 123,264 | -0.26(-1.90%) |
Apr 25, 2022 | 13.52 | 13.66 | 13.14 | 13.65 | 160,912 | -0.07(-0.50%) |
Apr 22, 2022 | 14.10 | 14.10 | 13.68 | 13.71 | 129,145 | -0.39(-2.75%) |
Apr 21, 2022 | 14.45 | 14.52 | 13.96 | 14.10 | 149,658 | -0.16(-1.15%) |
Apr 20, 2022 | 14.28 | 14.53 | 14.26 | 14.27 | 116,501 | +0.08(+0.55%) |
Apr 19, 2022 | 13.77 | 14.31 | 13.71 | 14.19 | 250,239 | +0.47(+3.39%) |
Apr 18, 2022 | 13.86 | 13.91 | 13.64 | 13.72 | 137,448 | -0.08(-0.56%) |
Apr 14, 2022 | 13.76 | 13.86 | 13.65 | 13.80 | 189,593 | +0.12(+0.88%) |
Apr 13, 2022 | 13.40 | 13.70 | 13.34 | 13.68 | 191,797 | +0.35(+2.65%) |
Apr 12, 2022 | 13.35 | 13.55 | 13.21 | 13.33 | 127,290 | +0.10(+0.78%) |
Apr 11, 2022 | 13.19 | 13.46 | 13.15 | 13.22 | 98,546 | +0.02(+0.13%) |
Apr 08, 2022 | 13.48 | 13.51 | 13.18 | 13.21 | 160,967 | -0.19(-1.42%) |
Apr 07, 2022 | 13.37 | 13.52 | 13.18 | 13.40 | 400,623 | +0.09(+0.71%) |
Apr 06, 2022 | 13.32 | 13.35 | 13.02 | 13.30 | 144,498 | -0.04(-0.32%) |
Apr 05, 2022 | 13.55 | 13.59 | 13.30 | 13.34 | 191,707 | -0.21(-1.53%) |
Apr 04, 2022 | 13.58 | 13.61 | 13.25 | 13.55 | 133,542 | -0.05(-0.38%) |
Apr 01, 2022 | 13.58 | 13.67 | 13.41 | 13.60 | 135,198 | +0.22(+1.61%) |
Mar 31, 2022 | 13.53 | 13.64 | 13.33 | 13.39 | 304,825 | -0.15(-1.08%) |
Mar 30, 2022 | 13.75 | 13.77 | 13.46 | 13.53 | 107,219 | -0.16(-1.13%) |
Mar 29, 2022 | 13.76 | 13.82 | 13.54 | 13.69 | 143,772 | +0.02(+0.13%) |
Mar 28, 2022 | 13.93 | 13.93 | 13.55 | 13.67 | 98,326 | -0.18(-1.31%) |
Mar 25, 2022 | 14.02 | 14.05 | 13.66 | 13.85 | 106,831 | -0.19(-1.35%) |
Mar 24, 2022 | 14.05 | 14.11 | 13.80 | 14.04 | 157,011 | +0.37(+2.71%) |
Mar 23, 2022 | 13.52 | 13.69 | 13.41 | 13.67 | 118,223 | +0.09(+0.64%) |
Mar 22, 2022 | 13.70 | 13.84 | 13.57 | 13.58 | 135,341 | -0.06(-0.44%) |
Mar 21, 2022 | 13.89 | 14.07 | 13.56 | 13.65 | 156,100 | -0.21(-1.49%) |
Mar 18, 2022 | 13.42 | 13.89 | 13.25 | 13.85 | 426,785 | +0.43(+3.21%) |
Mar 17, 2022 | 13.07 | 13.43 | 13.05 | 13.42 | 138,681 | +0.33(+2.50%) |
Mar 16, 2022 | 13.00 | 13.14 | 12.86 | 13.09 | 142,779 | +0.21(+1.61%) |
Mar 15, 2022 | 13.15 | 13.36 | 12.73 | 12.89 | 169,212 | -0.27(-2.03%) |
Mar 14, 2022 | 12.70 | 13.16 | 12.70 | 13.15 | 279,097 | +0.55(+4.38%) |
Mar 11, 2022 | 12.89 | 13.09 | 12.58 | 12.60 | 232,279 | -0.25(-1.95%) |
Mar 10, 2022 | 12.08 | 12.87 | 12.08 | 12.85 | 196,327 | +0.41(+3.33%) |
Mar 09, 2022 | 12.08 | 12.45 | 12.08 | 12.44 | 171,618 | +0.60(+5.10%) |
Mar 08, 2022 | 11.79 | 12.10 | 11.63 | 11.83 | 200,648 | +0.04(+0.37%) |
Mar 07, 2022 | 12.46 | 12.51 | 11.79 | 11.79 | 298,103 | -0.71(-5.66%) |
Mar 04, 2022 | 12.70 | 12.85 | 12.35 | 12.50 | 167,140 | -0.35(-2.72%) |
Mar 03, 2022 | 12.52 | 12.85 | 12.43 | 12.85 | 208,171 | +0.38(+3.07%) |
Mar 02, 2022 | 12.31 | 12.55 | 12.31 | 12.46 | 131,325 | +0.25(+2.02%) |
Mar 01, 2022 | 12.52 | 12.53 | 12.01 | 12.22 | 190,284 | -0.32(-2.58%) |
Feb 28, 2022 | 12.51 | 12.69 | 12.41 | 12.54 | 279,363 | -0.01(-0.07%) |
Feb 25, 2022 | 12.20 | 12.58 | 12.21 | 12.55 | 138,644 | +0.40(+3.29%) |
Feb 24, 2022 | 11.89 | 12.18 | 11.83 | 12.15 | 304,413 | +0.21(+1.78%) |
Feb 23, 2022 | 12.20 | 12.25 | 11.89 | 11.94 | 194,695 | -0.19(-1.54%) |
Feb 22, 2022 | 12.20 | 12.27 | 12.00 | 12.12 | 149,617 | -0.03(-0.28%) |
Feb 18, 2022 | 12.16 | 0 | +0.07(+0.56%) | |||
Feb 17, 2022 | 12.31 | 12.31 | 12.02 | 12.09 | 148,717 | -0.34(-2.74%) |
Feb 16, 2022 | 12.25 | 12.46 | 12.21 | 12.43 | 253,467 | +0.17(+1.39%) |
Feb 15, 2022 | 12.12 | 12.40 | 12.12 | 12.26 | 140,395 | +0.14(+1.20%) |
Feb 14, 2022 | 11.92 | 12.14 | 11.90 | 12.11 | 244,940 | +0.25(+2.08%) |
Feb 11, 2022 | 12.02 | 12.17 | 11.80 | 11.87 | 158,795 | -0.25(-2.04%) |
Feb 10, 2022 | 12.18 | 12.38 | 12.03 | 12.11 | 124,814 | -0.20(-1.59%) |
Feb 09, 2022 | 12.34 | 12.47 | 12.29 | 12.31 | 126,843 | +0.01(+0.07%) |
Feb 08, 2022 | 12.02 | 12.31 | 12.02 | 12.30 | 143,093 | +0.25(+2.05%) |
Feb 07, 2022 | 11.98 | 12.11 | 11.90 | 12.06 | 106,540 | +0.03(+0.21%) |
Feb 04, 2022 | 12.00 | 12.15 | 11.89 | 12.03 | 160,114 | -0.07(-0.56%) |
Feb 03, 2022 | 12.27 | 12.07 | 12.10 | 178,373 | -0.26(-2.13%) | |
Feb 02, 2022 | 12.33 | 12.46 | 12.25 | 12.36 | 132,342 | -0.01(-0.07%) |