Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.85 | 13.89 | 13.56 | 13.65 | 281,135 | -0.22(-1.57%) |
Apr 28, 2022 | 13.63 | 13.97 | 13.63 | 13.86 | 256,429 | +0.32(+2.34%) |
Apr 27, 2022 | 13.91 | 13.91 | 13.42 | 13.55 | 265,760 | -0.33(-2.35%) |
Apr 26, 2022 | 13.84 | 14.14 | 13.80 | 13.87 | 430,734 | -0.08(-0.57%) |
Apr 25, 2022 | 13.68 | 14.04 | 13.56 | 13.95 | 403,735 | +0.19(+1.36%) |
Apr 22, 2022 | 13.75 | 14.11 | 13.66 | 13.77 | 483,560 | +0.04(+0.29%) |
Apr 21, 2022 | 13.39 | 13.76 | 13.23 | 13.73 | 358,894 | +0.47(+3.58%) |
Apr 20, 2022 | 13.31 | 13.54 | 13.24 | 13.25 | 303,036 | +0.03(+0.22%) |
Apr 19, 2022 | 13.04 | 13.32 | 12.94 | 13.22 | 354,240 | +0.30(+2.30%) |
Apr 18, 2022 | 13.00 | 13.10 | 12.84 | 12.93 | 207,368 | -0.09(-0.68%) |
Apr 14, 2022 | 13.01 | 13.06 | 12.77 | 13.01 | 339,863 | +0.02(+0.15%) |
Apr 13, 2022 | 12.83 | 13.07 | 12.83 | 12.99 | 262,429 | +0.23(+1.78%) |
Apr 12, 2022 | 12.86 | 13.09 | 12.67 | 12.77 | 429,828 | -0.05(-0.39%) |
Apr 11, 2022 | 12.85 | 12.99 | 12.76 | 12.82 | 360,809 | +0.00(+0.00%) |
Apr 08, 2022 | 12.85 | 13.07 | 12.65 | 12.82 | 424,204 | -0.07(-0.54%) |
Apr 07, 2022 | 12.91 | 12.93 | 12.64 | 12.89 | 436,515 | -0.02(-0.15%) |
Apr 06, 2022 | 12.89 | 13.00 | 12.66 | 12.91 | 581,907 | -0.02(-0.15%) |
Apr 05, 2022 | 12.98 | 13.29 | 12.90 | 12.93 | 583,707 | -0.19(-1.43%) |
Apr 04, 2022 | 13.28 | 13.41 | 12.93 | 13.11 | 500,458 | -0.12(-0.90%) |
Apr 01, 2022 | 13.91 | 13.98 | 12.83 | 13.23 | 833,586 | -0.68(-4.90%) |
Mar 31, 2022 | 14.12 | 14.12 | 13.80 | 13.91 | 446,254 | -0.24(-1.68%) |
Mar 30, 2022 | 14.49 | 14.58 | 14.09 | 14.15 | 214,623 | -0.38(-2.59%) |
Mar 29, 2022 | 14.48 | 14.63 | 14.44 | 14.53 | 454,129 | +0.18(+1.24%) |
Mar 28, 2022 | 14.28 | 14.39 | 14.19 | 14.35 | 375,266 | +0.00(+0.00%) |
Mar 25, 2022 | 14.26 | 14.35 | 14.14 | 14.35 | 192,504 | +0.13(+0.90%) |
Mar 24, 2022 | 14.32 | 14.58 | 14.18 | 14.22 | 174,291 | -0.03(-0.21%) |
Mar 23, 2022 | 14.47 | 14.75 | 14.22 | 14.25 | 161,919 | -0.22(-1.50%) |
Mar 22, 2022 | 14.56 | 14.59 | 14.43 | 14.47 | 191,150 | -0.05(-0.34%) |
Mar 21, 2022 | 14.65 | 14.79 | 14.43 | 14.52 | 171,920 | -0.13(-0.88%) |
Mar 18, 2022 | 14.67 | 14.74 | 14.47 | 14.65 | 532,670 | +0.00(+0.00%) |
Mar 17, 2022 | 14.66 | 14.79 | 14.53 | 14.65 | 228,427 | -0.07(-0.47%) |
Mar 16, 2022 | 14.25 | 14.77 | 14.07 | 14.71 | 306,759 | +0.53(+3.76%) |
Mar 15, 2022 | 14.37 | 14.78 | 13.89 | 14.18 | 581,479 | +0.17(+1.20%) |
Mar 14, 2022 | 14.00 | 14.02 | 13.82 | 14.01 | 251,403 | +0.09(+0.64%) |
Mar 11, 2022 | 14.13 | 14.34 | 13.90 | 13.92 | 204,760 | -0.18(-1.26%) |
Mar 10, 2022 | 14.11 | 14.13 | 13.96 | 14.10 | 160,709 | -0.06(-0.42%) |
Mar 09, 2022 | 14.16 | 14.30 | 14.06 | 14.16 | 196,940 | +0.20(+1.41%) |
Mar 08, 2022 | 14.20 | 14.23 | 13.84 | 13.96 | 397,175 | -0.17(-1.19%) |
Mar 07, 2022 | 14.38 | 14.47 | 14.08 | 14.13 | 350,052 | -0.27(-1.85%) |
Mar 04, 2022 | 14.28 | 14.51 | 14.26 | 14.40 | 171,448 | +0.07(+0.48%) |
Mar 03, 2022 | 14.36 | 14.46 | 14.25 | 14.33 | 212,389 | +0.02(+0.14%) |
Mar 02, 2022 | 14.16 | 14.55 | 14.15 | 14.31 | 211,990 | +0.15(+1.05%) |
Mar 01, 2022 | 14.17 | 14.30 | 13.98 | 14.16 | 277,425 | -0.02(-0.14%) |
Feb 28, 2022 | 14.08 | 14.22 | 13.95 | 14.18 | 270,360 | +0.06(+0.42%) |
Feb 25, 2022 | 13.87 | 14.26 | 13.72 | 14.12 | 207,308 | +0.31(+2.22%) |
Feb 24, 2022 | 13.78 | 13.85 | 13.68 | 13.82 | 286,851 | -0.08(-0.57%) |
Feb 23, 2022 | 13.98 | 14.28 | 13.86 | 13.89 | 231,655 | -0.04(-0.28%) |
Feb 22, 2022 | 14.26 | 14.31 | 13.93 | 13.93 | 219,192 | -0.31(-2.15%) |
Feb 18, 2022 | 14.24 | 0 | -0.07(-0.48%) | |||
Feb 17, 2022 | 14.21 | 14.38 | 14.12 | 14.31 | 273,825 | +0.02(+0.14%) |
Feb 16, 2022 | 14.04 | 14.34 | 13.85 | 14.29 | 336,863 | +0.23(+1.61%) |
Feb 15, 2022 | 14.16 | 14.35 | 14.02 | 14.06 | 210,357 | -0.07(-0.49%) |
Feb 14, 2022 | 14.13 | 14.28 | 14.13 | 14.13 | 249,570 | +0.05(+0.35%) |
Feb 11, 2022 | 14.13 | 14.26 | 13.98 | 14.08 | 267,097 | +0.00(+0.00%) |
Feb 10, 2022 | 14.19 | 14.38 | 14.03 | 14.08 | 406,249 | -0.21(-1.45%) |
Feb 09, 2022 | 14.34 | 14.42 | 14.23 | 14.29 | 284,970 | +0.02(+0.14%) |
Feb 08, 2022 | 14.15 | 14.36 | 14.10 | 14.27 | 222,678 | +0.17(+1.19%) |
Feb 07, 2022 | 14.27 | 14.41 | 13.97 | 14.10 | 310,166 | -0.15(-1.04%) |
Feb 04, 2022 | 14.41 | 14.41 | 13.92 | 14.25 | 409,499 | -0.21(-1.43%) |
Feb 03, 2022 | 14.50 | 14.46 | 212,519 | -0.06(-0.41%) | ||
Feb 02, 2022 | 14.66 | 14.73 | 14.43 | 14.52 | 197,293 | -0.19(-1.28%) |