Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.98 | 14.09 | 13.95 | 13.98 | 345,167 | +0.02(+0.11%) |
Mar 30, 2022 | 14.01 | 14.01 | 13.93 | 13.96 | 184,734 | -0.02(-0.17%) |
Mar 29, 2022 | 13.95 | 14.00 | 13.95 | 13.98 | 250,388 | +0.07(+0.50%) |
Mar 28, 2022 | 13.91 | 13.92 | 13.82 | 13.91 | 418,313 | +0.00(+0.00%) |
Mar 25, 2022 | 13.81 | 13.91 | 13.77 | 13.91 | 269,537 | +0.15(+1.08%) |
Mar 24, 2022 | 13.77 | 13.81 | 13.73 | 13.77 | 286,335 | +0.01(+0.06%) |
Mar 23, 2022 | 13.84 | 13.84 | 13.74 | 13.76 | 291,365 | -0.09(-0.62%) |
Mar 22, 2022 | 13.80 | 13.86 | 13.77 | 13.84 | 447,623 | +0.09(+0.62%) |
Mar 21, 2022 | 13.67 | 13.84 | 13.67 | 13.76 | 309,079 | +0.12(+0.92%) |
Mar 18, 2022 | 13.65 | 13.73 | 13.52 | 13.63 | 358,867 | -0.05(-0.34%) |
Mar 17, 2022 | 13.45 | 13.70 | 13.44 | 13.68 | 296,510 | +0.22(+1.62%) |
Mar 16, 2022 | 13.47 | 13.51 | 13.32 | 13.46 | 364,778 | +0.06(+0.47%) |
Mar 15, 2022 | 13.38 | 13.44 | 13.30 | 13.40 | 308,950 | +0.04(+0.29%) |
Mar 14, 2022 | 13.51 | 13.63 | 13.30 | 13.36 | 271,743 | -0.05(-0.41%) |
Mar 11, 2022 | 13.54 | 13.55 | 13.37 | 13.41 | 257,089 | -0.04(-0.29%) |
Mar 10, 2022 | 13.49 | 13.55 | 13.41 | 13.45 | 273,136 | -0.07(-0.52%) |
Mar 09, 2022 | 13.53 | 13.66 | 13.52 | 13.52 | 410,898 | +0.10(+0.76%) |
Mar 08, 2022 | 13.45 | 13.51 | 13.31 | 13.42 | 570,919 | +0.00(+0.00%) |
Mar 07, 2022 | 13.83 | 13.84 | 13.40 | 13.42 | 493,270 | -0.41(-2.99%) |
Mar 04, 2022 | 13.89 | 13.89 | 13.78 | 13.84 | 401,522 | -0.08(-0.56%) |
Mar 03, 2022 | 13.91 | 13.97 | 13.86 | 13.91 | 357,137 | +0.02(+0.11%) |
Mar 02, 2022 | 13.68 | 13.91 | 13.68 | 13.90 | 3,712,868 | +0.25(+1.83%) |
Mar 01, 2022 | 13.73 | 13.78 | 13.53 | 13.65 | 291,132 | -0.07(-0.51%) |
Feb 28, 2022 | 13.62 | 13.72 | 13.58 | 13.72 | 293,673 | +0.03(+0.23%) |
Feb 25, 2022 | 13.42 | 13.69 | 13.59 | 13.69 | 352,451 | +0.25(+1.86%) |
Feb 24, 2022 | 13.18 | 13.45 | 13.05 | 13.44 | 621,511 | -0.02(-0.12%) |
Feb 23, 2022 | 13.69 | 13.70 | 13.45 | 13.45 | 337,959 | -0.13(-0.98%) |
Feb 22, 2022 | 13.70 | 13.70 | 13.53 | 13.59 | 448,218 | -0.13(-0.97%) |
Feb 18, 2022 | 13.72 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 13.81 | 13.82 | 13.72 | 13.72 | 206,864 | -0.12(-0.90%) |
Feb 16, 2022 | 13.70 | 13.86 | 13.70 | 13.84 | 591,744 | +0.15(+1.08%) |
Feb 15, 2022 | 13.72 | 13.73 | 13.68 | 13.70 | 316,298 | +0.04(+0.29%) |
Feb 14, 2022 | 13.77 | 13.78 | 13.56 | 13.66 | 443,193 | -0.11(-0.79%) |
Feb 11, 2022 | 13.86 | 13.93 | 13.70 | 13.77 | 408,767 | -0.08(-0.56%) |
Feb 10, 2022 | 13.89 | 14.00 | 13.82 | 13.84 | 230,611 | -0.07(-0.50%) |
Feb 09, 2022 | 14.03 | 14.07 | 13.91 | 13.91 | 397,461 | -0.09(-0.67%) |
Feb 08, 2022 | 13.98 | 14.01 | 13.92 | 14.01 | 276,009 | +0.02(+0.17%) |
Feb 07, 2022 | 13.90 | 14.00 | 13.88 | 13.98 | 427,977 | +0.11(+0.79%) |
Feb 04, 2022 | 13.84 | 13.90 | 13.74 | 13.87 | 435,676 | +0.05(+0.40%) |
Feb 03, 2022 | 13.87 | 13.79 | 13.82 | 308,454 | -0.05(-0.39%) | |
Feb 02, 2022 | 13.89 | 13.90 | 13.80 | 13.87 | 269,618 | +0.01(+0.06%) |
Feb 01, 2022 | 13.78 | 13.87 | 13.68 | 13.87 | 361,938 | +0.14(+1.02%) |
Jan 31, 2022 | 13.47 | 13.74 | 13.73 | 189,856 | +0.21(+1.56%) | |
Jan 28, 2022 | 13.54 | 13.54 | 13.31 | 13.52 | 231,332 | +0.00(+0.00%) |
Jan 27, 2022 | 13.53 | 13.68 | 13.45 | 13.52 | 470,649 | +0.05(+0.35%) |
Jan 26, 2022 | 13.47 | 13.68 | 13.43 | 13.47 | 461,668 | +0.07(+0.52%) |
Jan 25, 2022 | 13.09 | 13.48 | 13.04 | 13.40 | 569,204 | +0.24(+1.84%) |
Jan 24, 2022 | 13.21 | 13.22 | 12.72 | 13.16 | 1,148,322 | -0.17(-1.29%) |
Jan 21, 2022 | 13.52 | 13.59 | 13.30 | 13.33 | 471,281 | -0.24(-1.78%) |
Jan 20, 2022 | 13.73 | 13.77 | 13.57 | 13.57 | 233,415 | -0.15(-1.08%) |
Jan 19, 2022 | 13.78 | 13.85 | 13.71 | 13.72 | 161,277 | -0.06(-0.45%) |
Jan 18, 2022 | 13.73 | 13.85 | 13.71 | 13.78 | 384,095 | +0.05(+0.34%) |
Jan 14, 2022 | 13.73 | 0 | -0.05(-0.40%) | |||
Jan 13, 2022 | 13.94 | 13.94 | 13.77 | 13.79 | 241,715 | -0.20(-1.39%) |
Jan 12, 2022 | 13.89 | 14.04 | 13.89 | 13.98 | 308,575 | +0.09(+0.67%) |
Jan 11, 2022 | 13.67 | 13.89 | 13.66 | 13.89 | 590,910 | +0.27(+1.95%) |
Jan 10, 2022 | 13.66 | 13.72 | 13.58 | 13.62 | 425,305 | -0.03(-0.23%) |
Jan 07, 2022 | 13.53 | 13.66 | 13.53 | 13.66 | 431,629 | +0.12(+0.92%) |
Jan 06, 2022 | 13.51 | 13.60 | 13.48 | 13.53 | 141,264 | +0.05(+0.35%) |
Jan 05, 2022 | 13.63 | 13.65 | 13.47 | 13.48 | 405,988 | -0.14(-1.03%) |
Jan 04, 2022 | 13.54 | 13.65 | 13.53 | 13.62 | 325,301 | +0.12(+0.87%) |