Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.21 | 13.32 | 12.79 | 12.81 | 86,979 | -0.39(-2.94%) |
Apr 28, 2022 | 13.26 | 13.27 | 13.06 | 13.20 | 50,614 | -0.03(-0.19%) |
Apr 27, 2022 | 13.25 | 13.76 | 13.19 | 13.22 | 62,813 | -0.06(-0.44%) |
Apr 26, 2022 | 13.19 | 13.48 | 13.16 | 13.28 | 70,724 | +0.09(+0.70%) |
Apr 25, 2022 | 13.32 | 13.72 | 13.15 | 13.19 | 19,024 | -0.19(-1.45%) |
Apr 22, 2022 | 13.68 | 13.81 | 13.35 | 13.38 | 44,444 | -0.34(-2.46%) |
Apr 21, 2022 | 13.75 | 13.97 | 13.68 | 13.72 | 62,923 | +0.01(+0.06%) |
Apr 20, 2022 | 13.49 | 13.80 | 13.49 | 13.71 | 30,069 | +0.25(+1.88%) |
Apr 19, 2022 | 13.15 | 13.48 | 13.15 | 13.46 | 28,077 | +0.24(+1.85%) |
Apr 18, 2022 | 13.12 | 13.33 | 13.09 | 13.21 | 45,089 | +0.09(+0.71%) |
Apr 14, 2022 | 13.21 | 13.30 | 13.06 | 13.12 | 56,552 | -0.13(-0.95%) |
Apr 13, 2022 | 13.23 | 13.38 | 13.19 | 13.25 | 65,098 | +0.01(+0.06%) |
Apr 12, 2022 | 13.25 | 13.32 | 13.18 | 13.24 | 28,283 | -0.02(-0.13%) |
Apr 11, 2022 | 13.25 | 13.31 | 13.19 | 13.26 | 40,911 | -0.07(-0.50%) |
Apr 08, 2022 | 13.16 | 13.35 | 13.16 | 13.32 | 44,366 | +0.15(+1.15%) |
Apr 07, 2022 | 13.18 | 13.36 | 13.12 | 13.17 | 75,842 | -0.06(-0.44%) |
Apr 06, 2022 | 13.04 | 13.27 | 13.04 | 13.23 | 66,034 | +0.08(+0.64%) |
Apr 05, 2022 | 13.04 | 13.21 | 13.04 | 13.15 | 84,646 | +0.03(+0.26%) |
Apr 04, 2022 | 13.16 | 13.16 | 13.00 | 13.11 | 103,213 | +0.00(+0.00%) |
Apr 01, 2022 | 12.91 | 13.14 | 12.91 | 13.11 | 70,895 | +0.14(+1.10%) |
Mar 31, 2022 | 13.00 | 13.15 | 12.95 | 12.97 | 145,111 | +0.03(+0.19%) |
Mar 30, 2022 | 13.01 | 13.01 | 12.87 | 12.95 | 48,212 | -0.08(-0.58%) |
Mar 29, 2022 | 12.74 | 13.03 | 12.74 | 13.02 | 72,851 | +0.37(+2.92%) |
Mar 28, 2022 | 12.43 | 12.67 | 12.43 | 12.65 | 95,854 | +0.13(+1.00%) |
Mar 25, 2022 | 12.44 | 12.58 | 12.41 | 12.53 | 89,950 | +0.10(+0.81%) |
Mar 24, 2022 | 12.45 | 12.49 | 12.38 | 12.43 | 89,050 | -0.03(-0.20%) |
Mar 23, 2022 | 12.49 | 12.54 | 12.41 | 12.45 | 71,609 | -0.08(-0.67%) |
Mar 22, 2022 | 12.58 | 12.70 | 12.53 | 12.54 | 67,738 | -0.04(-0.33%) |
Mar 21, 2022 | 12.77 | 12.87 | 12.54 | 12.58 | 75,559 | -0.21(-1.64%) |
Mar 18, 2022 | 12.79 | 12.99 | 12.79 | 12.79 | 64,245 | +0.01(+0.06%) |
Mar 17, 2022 | 12.56 | 12.82 | 12.52 | 12.78 | 70,467 | +0.16(+1.26%) |
Mar 16, 2022 | 12.58 | 12.74 | 12.46 | 12.62 | 66,153 | +0.19(+1.55%) |
Mar 15, 2022 | 12.48 | 12.64 | 12.43 | 12.43 | 19,338 | +0.03(+0.20%) |
Mar 14, 2022 | 12.52 | 12.64 | 12.38 | 12.40 | 56,399 | -0.24(-1.91%) |
Mar 11, 2022 | 12.58 | 12.79 | 12.53 | 12.64 | 54,328 | +0.08(+0.60%) |
Mar 10, 2022 | 12.56 | 12.60 | 12.48 | 12.57 | 36,340 | -0.11(-0.86%) |
Mar 09, 2022 | 13.03 | 13.03 | 12.63 | 12.68 | 37,843 | +0.17(+1.33%) |
Mar 08, 2022 | 12.51 | 12.66 | 12.34 | 12.51 | 48,103 | -0.09(-0.73%) |
Mar 07, 2022 | 12.98 | 12.98 | 12.53 | 12.60 | 54,293 | -0.28(-2.14%) |
Mar 04, 2022 | 12.78 | 12.88 | 12.69 | 12.88 | 78,361 | +0.06(+0.46%) |
Mar 03, 2022 | 12.87 | 12.93 | 12.71 | 12.82 | 24,286 | +0.03(+0.20%) |
Mar 02, 2022 | 12.90 | 13.07 | 12.71 | 12.79 | 40,371 | -0.14(-1.10%) |
Mar 01, 2022 | 12.60 | 12.99 | 12.53 | 12.93 | 64,469 | +0.25(+1.97%) |
Feb 28, 2022 | 12.67 | 13.02 | 12.57 | 12.68 | 49,124 | +0.00(+0.00%) |
Feb 25, 2022 | 12.44 | 12.84 | 12.46 | 12.68 | 87,275 | +0.32(+2.56%) |
Feb 24, 2022 | 11.82 | 12.40 | 11.80 | 12.37 | 107,778 | +0.38(+3.13%) |
Feb 23, 2022 | 12.08 | 12.23 | 11.93 | 11.99 | 105,788 | -0.05(-0.42%) |
Feb 22, 2022 | 12.24 | 12.33 | 12.03 | 12.04 | 103,888 | -0.36(-2.89%) |
Feb 18, 2022 | 12.40 | 0 | -0.11(-0.87%) | |||
Feb 17, 2022 | 12.94 | 13.09 | 12.46 | 12.51 | 82,935 | -0.50(-3.85%) |
Feb 16, 2022 | 13.03 | 13.20 | 12.97 | 13.01 | 42,540 | -0.05(-0.38%) |
Feb 15, 2022 | 13.32 | 13.54 | 13.02 | 13.06 | 50,967 | -0.22(-1.63%) |
Feb 14, 2022 | 13.35 | 13.57 | 13.26 | 13.28 | 50,502 | -0.16(-1.17%) |
Feb 11, 2022 | 13.57 | 13.70 | 13.25 | 13.43 | 70,829 | -0.12(-0.92%) |
Feb 10, 2022 | 13.44 | 13.72 | 13.44 | 13.56 | 60,213 | +0.00(+0.00%) |
Feb 09, 2022 | 13.43 | 13.62 | 13.32 | 13.56 | 30,969 | +0.20(+1.49%) |
Feb 08, 2022 | 13.46 | 13.56 | 13.20 | 13.36 | 31,565 | -0.22(-1.59%) |
Feb 07, 2022 | 13.20 | 13.64 | 13.05 | 13.58 | 56,665 | +0.33(+2.51%) |
Feb 04, 2022 | 13.38 | 13.44 | 13.02 | 13.24 | 45,417 | -0.20(-1.48%) |
Feb 03, 2022 | 13.42 | 13.52 | 13.33 | 13.44 | 32,013 | +0.02(+0.19%) |
Feb 02, 2022 | 13.15 | 13.48 | 13.15 | 13.42 | 43,725 | +0.24(+1.83%) |