Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.79 | 13.86 | 13.21 | 13.27 | 818,539 | -0.71(-5.08%) |
Apr 28, 2022 | 13.94 | 14.19 | 13.56 | 13.98 | 853,477 | +0.23(+1.68%) |
Apr 27, 2022 | 14.02 | 14.34 | 13.75 | 13.75 | 1,504,553 | -0.22(-1.58%) |
Apr 26, 2022 | 13.81 | 14.30 | 13.78 | 13.97 | 1,826,445 | -0.02(-0.14%) |
Apr 25, 2022 | 13.59 | 14.10 | 13.49 | 13.99 | 1,371,024 | +0.16(+1.18%) |
Apr 22, 2022 | 14.03 | 14.40 | 13.80 | 13.83 | 1,459,984 | -0.60(-4.13%) |
Apr 21, 2022 | 14.83 | 14.96 | 14.22 | 14.42 | 1,320,612 | -0.20(-1.38%) |
Apr 20, 2022 | 14.72 | 14.90 | 14.49 | 14.62 | 1,213,405 | -0.03(-0.20%) |
Apr 19, 2022 | 14.33 | 14.87 | 14.22 | 14.65 | 1,371,820 | +0.44(+3.10%) |
Apr 18, 2022 | 14.16 | 14.35 | 13.99 | 14.21 | 1,474,070 | -0.04(-0.27%) |
Apr 14, 2022 | 14.10 | 14.45 | 14.04 | 14.25 | 775,862 | +0.30(+2.13%) |
Apr 13, 2022 | 13.69 | 14.17 | 13.69 | 13.95 | 1,126,734 | +0.27(+1.96%) |
Apr 12, 2022 | 14.11 | 14.48 | 13.51 | 13.69 | 1,469,275 | -0.13(-0.97%) |
Apr 11, 2022 | 13.88 | 14.38 | 13.80 | 13.82 | 1,736,787 | -0.14(-1.03%) |
Apr 08, 2022 | 13.72 | 14.33 | 13.65 | 13.96 | 2,808,124 | +0.61(+4.59%) |
Apr 07, 2022 | 13.21 | 13.43 | 12.87 | 13.35 | 1,323,479 | +0.13(+1.01%) |
Apr 06, 2022 | 13.09 | 13.36 | 12.68 | 13.22 | 1,667,297 | -0.07(-0.50%) |
Apr 05, 2022 | 13.31 | 13.49 | 13.00 | 13.28 | 1,276,351 | -0.10(-0.72%) |
Apr 04, 2022 | 13.02 | 13.41 | 12.80 | 13.38 | 1,598,305 | +0.41(+3.17%) |
Apr 01, 2022 | 13.05 | 13.17 | 12.78 | 12.97 | 1,498,204 | +0.04(+0.30%) |
Mar 31, 2022 | 13.17 | 13.18 | 12.63 | 12.93 | 2,295,897 | -0.39(-2.95%) |
Mar 30, 2022 | 13.97 | 13.97 | 13.26 | 13.32 | 1,040,940 | -0.80(-5.69%) |
Mar 29, 2022 | 13.49 | 14.23 | 13.45 | 14.13 | 1,897,143 | +0.84(+6.34%) |
Mar 28, 2022 | 12.92 | 13.35 | 12.70 | 13.28 | 1,492,702 | +0.18(+1.39%) |
Mar 25, 2022 | 13.03 | 13.11 | 12.85 | 13.10 | 1,170,621 | +0.13(+1.03%) |
Mar 24, 2022 | 13.06 | 13.24 | 12.93 | 12.97 | 1,121,383 | +0.01(+0.07%) |
Mar 23, 2022 | 13.20 | 13.22 | 12.89 | 12.96 | 900,086 | -0.33(-2.45%) |
Mar 22, 2022 | 13.37 | 13.61 | 12.96 | 13.28 | 1,401,573 | +0.16(+1.24%) |
Mar 21, 2022 | 13.34 | 13.42 | 12.96 | 13.12 | 1,564,619 | -0.06(-0.44%) |
Mar 18, 2022 | 13.60 | 13.81 | 12.96 | 13.18 | 2,465,933 | +0.01(+0.07%) |
Mar 17, 2022 | 12.11 | 13.29 | 11.70 | 13.17 | 2,128,605 | +0.87(+7.08%) |
Mar 16, 2022 | 12.13 | 12.82 | 11.93 | 12.30 | 2,146,763 | +0.33(+2.72%) |
Mar 15, 2022 | 11.64 | 12.03 | 11.62 | 11.97 | 1,078,198 | +0.17(+1.46%) |
Mar 14, 2022 | 11.95 | 12.15 | 11.70 | 11.80 | 1,356,196 | -0.07(-0.56%) |
Mar 11, 2022 | 12.16 | 12.27 | 11.69 | 11.87 | 817,758 | -0.30(-2.44%) |
Mar 10, 2022 | 11.79 | 12.16 | 850,559 | +0.07(+0.55%) | ||
Mar 09, 2022 | 12.08 | 12.44 | 12.03 | 12.10 | 1,562,816 | +0.41(+3.52%) |
Mar 08, 2022 | 10.81 | 12.11 | 10.77 | 11.69 | 1,984,397 | +0.89(+8.24%) |
Mar 07, 2022 | 11.83 | 11.92 | 10.76 | 10.80 | 1,720,100 | -1.02(-8.66%) |
Mar 04, 2022 | 12.21 | 12.27 | 11.62 | 11.82 | 1,572,876 | -0.59(-4.78%) |
Mar 03, 2022 | 12.65 | 12.68 | 12.14 | 12.41 | 965,716 | -0.35(-2.77%) |
Mar 02, 2022 | 11.79 | 12.90 | 11.79 | 12.77 | 1,454,344 | +1.09(+9.34%) |
Mar 01, 2022 | 12.48 | 12.64 | 11.54 | 11.68 | 1,210,962 | -0.81(-6.51%) |
Feb 28, 2022 | 12.77 | 12.93 | 12.32 | 12.49 | 1,583,504 | -0.38(-2.97%) |
Feb 25, 2022 | 12.48 | 12.89 | 12.41 | 12.87 | 1,474,896 | +0.09(+0.67%) |
Feb 24, 2022 | 11.50 | 12.85 | 11.39 | 12.79 | 1,771,510 | +0.85(+7.14%) |
Feb 23, 2022 | 12.29 | 12.29 | 11.86 | 11.93 | 1,104,907 | -0.23(-1.89%) |
Feb 22, 2022 | 13.06 | 13.23 | 12.11 | 12.16 | 1,493,194 | -0.98(-7.43%) |
Feb 18, 2022 | 13.14 | 0 | +0.26(+2.01%) | |||
Feb 17, 2022 | 13.05 | 13.24 | 12.79 | 12.88 | 1,365,176 | -0.25(-1.89%) |
Feb 16, 2022 | 12.92 | 13.22 | 12.92 | 13.13 | 2,242,064 | +0.13(+1.03%) |
Feb 15, 2022 | 12.37 | 13.03 | 12.36 | 13.00 | 918,592 | +0.81(+6.68%) |
Feb 14, 2022 | 12.36 | 12.58 | 12.08 | 12.18 | 803,231 | +0.01(+0.08%) |
Feb 11, 2022 | 12.34 | 12.61 | 12.05 | 12.17 | 1,048,341 | -0.25(-2.00%) |
Feb 10, 2022 | 12.08 | 12.78 | 12.08 | 12.42 | 1,090,705 | -0.01(-0.08%) |
Feb 09, 2022 | 12.20 | 12.44 | 12.15 | 12.43 | 1,094,643 | +0.33(+2.69%) |
Feb 08, 2022 | 11.71 | 12.37 | 11.71 | 12.11 | 726,330 | +0.35(+3.01%) |
Feb 07, 2022 | 11.65 | 12.09 | 11.47 | 11.75 | 907,281 | +0.10(+0.82%) |
Feb 04, 2022 | 11.68 | 11.89 | 11.15 | 11.66 | 1,396,562 | -0.06(-0.49%) |
Feb 03, 2022 | 11.96 | 11.66 | 11.71 | 1,620,075 | -0.40(-3.32%) | |
Feb 02, 2022 | 12.65 | 12.82 | 11.84 | 12.12 | 1,457,970 | -0.44(-3.51%) |