Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.97 | 13.07 | 12.74 | 12.78 | 518,840 | -0.14(-1.09%) |
Apr 28, 2022 | 12.70 | 12.99 | 12.70 | 12.92 | 294,547 | +0.13(+1.04%) |
Apr 27, 2022 | 12.82 | 13.03 | 12.78 | 12.79 | 376,256 | -0.08(-0.62%) |
Apr 26, 2022 | 12.94 | 13.10 | 12.80 | 12.87 | 393,855 | -0.20(-1.56%) |
Apr 25, 2022 | 12.99 | 13.13 | 12.81 | 13.07 | 268,794 | +0.03(+0.20%) |
Apr 22, 2022 | 13.18 | 13.28 | 13.01 | 13.04 | 327,800 | -0.16(-1.20%) |
Apr 21, 2022 | 13.41 | 13.77 | 13.14 | 13.20 | 266,873 | -0.14(-1.06%) |
Apr 20, 2022 | 13.48 | 13.63 | 13.33 | 13.34 | 213,013 | -0.04(-0.26%) |
Apr 19, 2022 | 13.10 | 13.45 | 12.97 | 13.38 | 286,770 | +0.34(+2.57%) |
Apr 18, 2022 | 13.04 | 13.14 | 12.97 | 13.04 | 254,510 | -0.01(-0.07%) |
Apr 14, 2022 | 13.33 | 13.42 | 13.05 | 13.05 | 254,567 | -0.27(-2.06%) |
Apr 13, 2022 | 13.17 | 13.33 | 13.08 | 13.33 | 259,103 | +0.18(+1.34%) |
Apr 12, 2022 | 13.22 | 13.38 | 13.12 | 13.15 | 280,416 | -0.04(-0.34%) |
Apr 11, 2022 | 13.28 | 13.48 | 13.17 | 13.19 | 275,833 | -0.08(-0.60%) |
Apr 08, 2022 | 13.48 | 13.48 | 13.25 | 13.27 | 335,537 | -0.20(-1.51%) |
Apr 07, 2022 | 13.55 | 13.67 | 13.29 | 13.48 | 404,086 | -0.05(-0.39%) |
Apr 06, 2022 | 13.63 | 13.73 | 13.50 | 13.53 | 331,583 | -0.14(-1.03%) |
Apr 05, 2022 | 14.02 | 14.12 | 13.61 | 13.67 | 277,968 | -0.31(-2.21%) |
Apr 04, 2022 | 14.01 | 14.02 | 13.73 | 13.98 | 382,492 | -0.08(-0.57%) |
Apr 01, 2022 | 14.11 | 14.17 | 13.91 | 14.06 | 646,768 | +0.08(+0.57%) |
Mar 31, 2022 | 14.17 | 14.31 | 13.95 | 13.98 | 348,056 | -0.20(-1.43%) |
Mar 30, 2022 | 14.49 | 14.49 | 14.09 | 14.18 | 335,959 | -0.30(-2.07%) |
Mar 29, 2022 | 14.33 | 14.50 | 14.27 | 14.48 | 478,817 | +0.29(+2.05%) |
Mar 28, 2022 | 14.29 | 14.36 | 14.09 | 14.19 | 244,240 | -0.17(-1.17%) |
Mar 25, 2022 | 14.15 | 14.44 | 13.97 | 14.36 | 198,612 | +0.26(+1.82%) |
Mar 24, 2022 | 14.15 | 14.18 | 13.95 | 14.10 | 172,114 | +0.07(+0.50%) |
Mar 23, 2022 | 14.45 | 14.46 | 14.03 | 14.03 | 312,219 | -0.50(-3.47%) |
Mar 22, 2022 | 14.52 | 14.74 | 14.46 | 14.54 | 256,179 | +0.10(+0.67%) |
Mar 21, 2022 | 14.40 | 14.59 | 14.33 | 14.44 | 370,967 | +0.19(+1.36%) |
Mar 18, 2022 | 14.46 | 14.68 | 14.17 | 14.24 | 1,641,128 | -0.31(-2.13%) |
Mar 17, 2022 | 14.81 | 14.81 | 14.53 | 14.55 | 273,805 | -0.29(-1.96%) |
Mar 16, 2022 | 14.58 | 14.87 | 14.58 | 14.85 | 424,055 | +0.35(+2.44%) |
Mar 15, 2022 | 14.56 | 14.85 | 14.32 | 14.49 | 391,062 | +0.05(+0.37%) |
Mar 14, 2022 | 14.79 | 14.92 | 14.40 | 14.44 | 911,996 | -0.11(-0.79%) |
Mar 11, 2022 | 14.66 | 14.93 | 14.53 | 14.55 | 850,318 | +0.01(+0.06%) |
Mar 10, 2022 | 14.66 | 15.04 | 14.46 | 14.55 | 1,036,855 | -0.04(-0.24%) |
Mar 09, 2022 | 14.81 | 14.98 | 14.53 | 14.58 | 935,379 | +0.09(+0.61%) |
Mar 08, 2022 | 14.70 | 14.90 | 14.49 | 14.49 | 608,921 | -0.15(-1.03%) |
Mar 07, 2022 | 14.90 | 15.00 | 14.62 | 14.64 | 336,549 | -0.32(-2.13%) |
Mar 04, 2022 | 14.86 | 14.98 | 14.66 | 14.96 | 305,486 | -0.16(-1.05%) |
Mar 03, 2022 | 15.03 | 15.13 | 14.93 | 15.12 | 366,242 | +0.11(+0.71%) |
Mar 02, 2022 | 14.65 | 15.14 | 14.62 | 15.01 | 395,678 | +0.46(+3.16%) |
Mar 01, 2022 | 15.00 | 15.15 | 14.42 | 14.55 | 513,036 | -0.59(-3.91%) |
Feb 28, 2022 | 14.91 | 15.18 | 14.73 | 15.15 | 497,880 | +0.10(+0.65%) |
Feb 25, 2022 | 14.86 | 15.20 | 14.95 | 15.05 | 895,250 | +0.28(+1.92%) |
Feb 24, 2022 | 14.64 | 14.79 | 14.33 | 14.77 | 584,781 | -0.29(-1.94%) |
Feb 23, 2022 | 15.36 | 15.47 | 14.97 | 15.06 | 428,851 | -0.21(-1.39%) |
Feb 22, 2022 | 15.32 | 15.39 | 15.16 | 15.27 | 326,113 | -0.06(-0.40%) |
Feb 18, 2022 | 15.33 | 0 | +0.13(+0.87%) | |||
Feb 17, 2022 | 15.25 | 15.45 | 15.12 | 15.20 | 270,777 | -0.24(-1.55%) |
Feb 16, 2022 | 15.45 | 15.54 | 15.28 | 15.44 | 317,967 | +0.05(+0.34%) |
Feb 15, 2022 | 15.21 | 15.43 | 15.16 | 15.38 | 373,659 | +0.32(+2.11%) |
Feb 14, 2022 | 15.12 | 15.26 | 14.99 | 15.07 | 379,078 | -0.05(-0.35%) |
Feb 11, 2022 | 15.03 | 15.35 | 14.99 | 15.12 | 340,973 | +0.02(+0.12%) |
Feb 10, 2022 | 15.17 | 15.28 | 14.94 | 15.10 | 338,534 | -0.03(-0.20%) |
Feb 09, 2022 | 15.55 | 15.55 | 15.06 | 15.13 | 315,052 | -0.30(-1.93%) |
Feb 08, 2022 | 15.40 | 15.46 | 15.21 | 15.43 | 487,061 | +0.26(+1.74%) |
Feb 07, 2022 | 15.18 | 15.22 | 14.96 | 15.17 | 220,471 | +0.03(+0.17%) |
Feb 04, 2022 | 14.96 | 15.22 | 14.91 | 15.14 | 219,667 | +0.11(+0.70%) |
Feb 03, 2022 | 14.93 | 15.04 | 379,966 | +0.11(+0.70%) | ||
Feb 02, 2022 | 14.99 | 14.99 | 14.74 | 14.93 | 491,529 | -0.05(-0.35%) |