Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.21 | 13.39 | 13.01 | 13.16 | 430,125 | -0.09(-0.68%) |
Apr 28, 2022 | 13.16 | 13.40 | 12.94 | 13.25 | 215,895 | +0.20(+1.53%) |
Apr 27, 2022 | 13.24 | 13.38 | 12.99 | 13.05 | 250,417 | -0.21(-1.58%) |
Apr 26, 2022 | 13.59 | 13.59 | 13.20 | 13.26 | 215,517 | -0.37(-2.71%) |
Apr 25, 2022 | 13.38 | 13.65 | 13.23 | 13.63 | 207,565 | +0.05(+0.37%) |
Apr 22, 2022 | 13.63 | 13.73 | 13.50 | 13.58 | 203,475 | -0.14(-1.02%) |
Apr 21, 2022 | 13.70 | 13.92 | 13.45 | 13.72 | 474,723 | +0.17(+1.25%) |
Apr 20, 2022 | 13.70 | 13.90 | 13.42 | 13.55 | 337,123 | +0.00(+0.00%) |
Apr 19, 2022 | 12.80 | 13.62 | 12.80 | 13.55 | 1,009,381 | +0.92(+7.28%) |
Apr 18, 2022 | 12.90 | 12.90 | 12.45 | 12.63 | 275,566 | -0.25(-1.94%) |
Apr 14, 2022 | 12.88 | 0 | +0.14(+1.10%) | |||
Apr 13, 2022 | 12.85 | 12.88 | 12.48 | 12.74 | 679,389 | -0.06(-0.47%) |
Apr 12, 2022 | 13.00 | 13.05 | 12.75 | 12.80 | 257,636 | -0.18(-1.39%) |
Apr 11, 2022 | 12.84 | 13.10 | 12.80 | 12.98 | 112,734 | +0.07(+0.54%) |
Apr 08, 2022 | 12.98 | 13.04 | 12.73 | 12.91 | 188,956 | -0.10(-0.77%) |
Apr 07, 2022 | 13.04 | 13.06 | 12.77 | 13.01 | 218,933 | -0.08(-0.61%) |
Apr 06, 2022 | 13.06 | 13.10 | 12.81 | 13.09 | 347,234 | -0.10(-0.76%) |
Apr 05, 2022 | 13.28 | 13.35 | 13.12 | 13.19 | 228,490 | -0.20(-1.49%) |
Apr 04, 2022 | 13.41 | 13.51 | 13.31 | 13.39 | 170,762 | -0.02(-0.15%) |
Apr 01, 2022 | 13.46 | 13.48 | 13.21 | 13.41 | 346,877 | +0.00(+0.00%) |
Mar 31, 2022 | 13.13 | 13.46 | 13.13 | 13.41 | 323,729 | +0.15(+1.13%) |
Mar 30, 2022 | 13.40 | 13.52 | 13.22 | 13.26 | 215,843 | -0.23(-1.70%) |
Mar 29, 2022 | 13.45 | 13.68 | 13.43 | 13.49 | 339,506 | +0.00(+0.00%) |
Mar 28, 2022 | 13.33 | 13.63 | 13.33 | 13.49 | 286,465 | +0.06(+0.45%) |
Mar 25, 2022 | 13.35 | 13.47 | 13.19 | 13.43 | 240,675 | +0.09(+0.67%) |
Mar 24, 2022 | 13.40 | 13.55 | 13.24 | 13.34 | 428,529 | -0.09(-0.67%) |
Mar 23, 2022 | 13.50 | 13.60 | 13.37 | 13.43 | 350,956 | -0.13(-0.96%) |
Mar 22, 2022 | 13.20 | 13.62 | 13.15 | 13.56 | 558,428 | +0.37(+2.81%) |
Mar 21, 2022 | 13.49 | 13.55 | 13.12 | 13.19 | 300,672 | -0.30(-2.22%) |
Mar 18, 2022 | 13.12 | 13.67 | 12.94 | 13.49 | 656,466 | +0.34(+2.59%) |
Mar 17, 2022 | 12.71 | 13.23 | 12.67 | 13.15 | 500,725 | +0.44(+3.46%) |
Mar 16, 2022 | 12.65 | 12.91 | 12.55 | 12.71 | 674,414 | +0.21(+1.68%) |
Mar 15, 2022 | 12.71 | 12.71 | 12.41 | 12.50 | 400,752 | -0.21(-1.65%) |
Mar 14, 2022 | 12.36 | 12.74 | 12.14 | 12.71 | 546,264 | +0.37(+3.00%) |
Mar 11, 2022 | 12.73 | 12.73 | 12.34 | 12.34 | 240,990 | -0.29(-2.30%) |
Mar 10, 2022 | 12.64 | 12.71 | 12.53 | 12.63 | 155,346 | -0.19(-1.48%) |
Mar 09, 2022 | 12.91 | 12.95 | 12.65 | 12.82 | 282,523 | +0.20(+1.58%) |
Mar 08, 2022 | 12.15 | 12.76 | 12.13 | 12.62 | 424,729 | +0.41(+3.36%) |
Mar 07, 2022 | 12.78 | 12.80 | 12.12 | 12.21 | 633,193 | -0.73(-5.64%) |
Mar 04, 2022 | 13.04 | 13.09 | 12.75 | 12.94 | 719,372 | -0.22(-1.67%) |
Mar 03, 2022 | 13.40 | 13.50 | 13.03 | 13.16 | 334,553 | -0.21(-1.57%) |
Mar 02, 2022 | 13.53 | 13.72 | 13.32 | 13.37 | 295,855 | -0.10(-0.74%) |
Mar 01, 2022 | 13.84 | 14.10 | 13.42 | 13.47 | 377,620 | -0.37(-2.67%) |
Feb 28, 2022 | 13.56 | 13.88 | 13.45 | 13.84 | 625,907 | +0.07(+0.51%) |
Feb 25, 2022 | 13.55 | 13.84 | 13.57 | 13.77 | 459,789 | +0.26(+1.92%) |
Feb 24, 2022 | 12.34 | 13.58 | 12.34 | 13.51 | 508,983 | +0.53(+4.08%) |
Feb 23, 2022 | 13.13 | 13.30 | 12.93 | 12.98 | 256,666 | -0.12(-0.92%) |
Feb 22, 2022 | 13.00 | 13.20 | 12.83 | 13.10 | 412,881 | -0.11(-0.83%) |
Feb 18, 2022 | 13.21 | 0 | -0.34(-2.51%) | |||
Feb 17, 2022 | 13.44 | 13.61 | 13.34 | 13.55 | 219,261 | +0.00(+0.00%) |
Feb 16, 2022 | 13.74 | 13.74 | 13.34 | 13.55 | 389,719 | -0.05(-0.37%) |
Feb 15, 2022 | 13.70 | 13.80 | 13.52 | 13.60 | 420,246 | +0.08(+0.59%) |
Feb 14, 2022 | 13.11 | 13.85 | 13.11 | 13.52 | 687,148 | +0.38(+2.89%) |
Feb 11, 2022 | 13.86 | 13.99 | 13.02 | 13.14 | 1,059,758 | -0.65(-4.71%) |
Feb 10, 2022 | 13.59 | 13.94 | 13.53 | 13.79 | 447,332 | +0.05(+0.36%) |
Feb 09, 2022 | 13.48 | 13.87 | 13.42 | 13.74 | 633,059 | +0.36(+2.69%) |
Feb 08, 2022 | 13.35 | 13.49 | 13.23 | 13.38 | 523,391 | +0.03(+0.22%) |
Feb 07, 2022 | 13.04 | 13.37 | 13.04 | 13.35 | 368,564 | +0.41(+3.17%) |
Feb 04, 2022 | 12.66 | 13.01 | 12.66 | 12.94 | 397,140 | +0.25(+1.97%) |
Feb 03, 2022 | 12.76 | 12.58 | 12.69 | 392,917 | -0.19(-1.48%) | |
Feb 02, 2022 | 13.14 | 13.37 | 12.76 | 12.88 | 503,466 | -0.26(-1.98%) |