Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.01 | 13.08 | 12.81 | 12.81 | 2,267,471 | -0.17(-1.27%) |
Mar 30, 2022 | 13.05 | 13.10 | 12.94 | 12.97 | 1,895,483 | -0.11(-0.80%) |
Mar 29, 2022 | 12.95 | 13.13 | 12.95 | 13.08 | 2,503,939 | +0.17(+1.34%) |
Mar 28, 2022 | 12.90 | 12.99 | 12.83 | 12.91 | 2,033,353 | +0.02(+0.12%) |
Mar 25, 2022 | 12.94 | 13.03 | 12.82 | 12.89 | 2,525,330 | -0.04(-0.29%) |
Mar 24, 2022 | 12.74 | 12.99 | 12.70 | 12.93 | 2,276,521 | +0.20(+1.53%) |
Mar 23, 2022 | 12.88 | 13.03 | 12.73 | 12.73 | 3,259,805 | -0.14(-1.11%) |
Mar 22, 2022 | 12.83 | 13.07 | 12.83 | 12.88 | 4,899,438 | +0.11(+0.82%) |
Mar 21, 2022 | 13.03 | 13.07 | 12.77 | 12.77 | 4,498,731 | -0.20(-1.51%) |
Mar 18, 2022 | 12.90 | 13.18 | 12.86 | 12.97 | 8,561,299 | -0.27(-2.04%) |
Mar 17, 2022 | 13.17 | 13.34 | 13.15 | 13.24 | 3,407,409 | +0.08(+0.63%) |
Mar 16, 2022 | 13.02 | 13.20 | 12.93 | 13.15 | 3,392,672 | +0.20(+1.51%) |
Mar 15, 2022 | 12.99 | 13.13 | 12.91 | 12.96 | 3,670,003 | -0.01(-0.06%) |
Mar 14, 2022 | 13.26 | 13.33 | 12.95 | 12.97 | 2,775,630 | -0.17(-1.26%) |
Mar 11, 2022 | 13.28 | 13.43 | 13.12 | 13.13 | 2,178,499 | -0.11(-0.79%) |
Mar 10, 2022 | 13.06 | 13.24 | 13.24 | 1,865,259 | +0.11(+0.86%) | |
Mar 09, 2022 | 13.39 | 13.45 | 13.11 | 13.12 | 2,315,819 | -0.03(-0.23%) |
Mar 08, 2022 | 13.06 | 13.33 | 13.01 | 13.15 | 3,340,988 | +0.14(+1.04%) |
Mar 07, 2022 | 13.30 | 13.34 | 13.02 | 13.02 | 2,970,178 | -0.26(-1.98%) |
Mar 04, 2022 | 13.14 | 13.31 | 13.07 | 13.28 | 2,647,060 | +0.06(+0.45%) |
Mar 03, 2022 | 13.37 | 13.44 | 13.02 | 13.22 | 3,068,381 | -0.06(-0.45%) |
Mar 02, 2022 | 13.09 | 13.30 | 13.07 | 13.28 | 2,987,552 | +0.23(+1.75%) |
Mar 01, 2022 | 13.25 | 13.27 | 12.80 | 13.05 | 3,367,100 | -0.18(-1.39%) |
Feb 28, 2022 | 13.04 | 13.30 | 13.01 | 13.24 | 4,847,987 | +0.09(+0.67%) |
Feb 25, 2022 | 13.02 | 13.17 | 13.04 | 13.15 | 3,043,901 | +0.21(+1.65%) |
Feb 24, 2022 | 12.45 | 13.02 | 12.32 | 12.94 | 3,503,824 | +0.19(+1.50%) |
Feb 23, 2022 | 12.86 | 13.00 | 12.70 | 12.75 | 2,769,950 | -0.06(-0.46%) |
Feb 22, 2022 | 12.76 | 12.93 | 12.61 | 12.80 | 3,513,886 | +0.06(+0.46%) |
Feb 18, 2022 | 12.75 | 0 | +0.44(+3.59%) | |||
Feb 17, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 2,399,557 | -0.23(-1.82%) |
Feb 16, 2022 | 12.50 | 12.59 | 12.44 | 12.53 | 1,836,351 | +0.01(+0.06%) |
Feb 15, 2022 | 12.44 | 12.55 | 12.43 | 12.52 | 1,345,759 | +0.21(+1.67%) |
Feb 14, 2022 | 12.50 | 12.65 | 12.27 | 12.32 | 2,240,860 | -0.24(-1.87%) |
Feb 11, 2022 | 12.59 | 12.76 | 12.41 | 12.55 | 2,287,772 | -0.03(-0.23%) |
Feb 10, 2022 | 12.72 | 12.97 | 12.55 | 12.58 | 2,654,706 | -0.26(-2.06%) |
Feb 09, 2022 | 12.83 | 12.95 | 12.80 | 12.85 | 2,132,980 | +0.19(+1.51%) |
Feb 08, 2022 | 12.58 | 12.78 | 12.57 | 12.66 | 2,489,617 | +0.01(+0.06%) |
Feb 07, 2022 | 12.61 | 12.83 | 12.59 | 12.65 | 1,500,602 | +0.10(+0.82%) |
Feb 04, 2022 | 12.53 | 12.67 | 12.39 | 12.55 | 2,282,668 | +0.00(+0.00%) |
Feb 03, 2022 | 12.66 | 12.55 | 12.55 | 2,769,855 | -0.21(-1.61%) | |
Feb 02, 2022 | 12.92 | 12.93 | 12.62 | 12.75 | 2,259,129 | -0.17(-1.31%) |
Feb 01, 2022 | 12.90 | 12.94 | 12.66 | 12.92 | 2,069,206 | +0.04(+0.34%) |
Jan 31, 2022 | 12.50 | 12.89 | 12.88 | 1,934,145 | +0.33(+2.64%) | |
Jan 28, 2022 | 12.50 | 12.55 | 12.16 | 12.55 | 2,339,522 | +0.05(+0.41%) |
Jan 27, 2022 | 12.83 | 12.91 | 12.37 | 12.50 | 2,743,476 | -0.20(-1.56%) |
Jan 26, 2022 | 12.89 | 13.04 | 12.64 | 12.69 | 2,776,066 | -0.04(-0.29%) |
Jan 25, 2022 | 12.39 | 12.80 | 12.25 | 12.73 | 2,408,559 | +0.19(+1.52%) |
Jan 24, 2022 | 12.14 | 12.56 | 11.85 | 12.54 | 5,952,617 | +0.02(+0.18%) |
Jan 21, 2022 | 12.86 | 12.91 | 12.51 | 12.52 | 3,937,688 | -0.46(-3.57%) |
Jan 20, 2022 | 13.24 | 13.33 | 12.97 | 12.98 | 2,480,749 | -0.26(-2.00%) |
Jan 19, 2022 | 13.42 | 13.47 | 13.22 | 13.25 | 1,735,653 | -0.18(-1.32%) |
Jan 18, 2022 | 13.52 | 13.60 | 13.40 | 13.42 | 1,406,470 | -0.17(-1.24%) |
Jan 14, 2022 | 13.59 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 13.79 | 13.86 | 13.69 | 13.74 | 1,691,622 | -0.01(-0.11%) |
Jan 12, 2022 | 13.85 | 13.87 | 13.69 | 13.75 | 1,943,948 | -0.04(-0.32%) |
Jan 11, 2022 | 13.79 | 13.88 | 13.69 | 13.80 | 1,538,900 | +0.03(+0.21%) |
Jan 10, 2022 | 13.78 | 13.80 | 13.61 | 13.77 | 1,853,804 | -0.01(-0.11%) |
Jan 07, 2022 | 13.74 | 13.89 | 13.71 | 13.78 | 1,388,578 | +0.06(+0.43%) |
Jan 06, 2022 | 13.66 | 13.82 | 13.61 | 13.72 | 1,498,706 | +0.15(+1.14%) |
Jan 05, 2022 | 13.78 | 13.84 | 13.55 | 13.57 | 1,994,574 | -0.21(-1.55%) |
Jan 04, 2022 | 13.76 | 13.89 | 13.69 | 13.78 | 2,122,076 | +0.11(+0.81%) |