Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.62 | 13.65 | 13.31 | 13.34 | 404,389 | -0.29(-2.16%) |
Apr 28, 2022 | 13.66 | 13.68 | 13.43 | 13.64 | 319,816 | +0.07(+0.53%) |
Apr 27, 2022 | 13.45 | 13.69 | 13.43 | 13.57 | 983,420 | +0.21(+1.55%) |
Apr 26, 2022 | 13.89 | 13.89 | 13.35 | 13.36 | 1,420,330 | -0.57(-4.06%) |
Apr 25, 2022 | 13.82 | 13.94 | 13.68 | 13.93 | 450,284 | +0.00(+0.03%) |
Apr 22, 2022 | 14.20 | 14.22 | 13.89 | 13.92 | 234,207 | -0.30(-2.10%) |
Apr 21, 2022 | 14.36 | 14.41 | 14.20 | 14.22 | 238,216 | -0.11(-0.78%) |
Apr 20, 2022 | 14.29 | 14.36 | 14.28 | 14.33 | 275,238 | +0.11(+0.78%) |
Apr 19, 2022 | 14.13 | 14.26 | 14.13 | 14.22 | 386,630 | +0.06(+0.45%) |
Apr 18, 2022 | 14.10 | 14.20 | 14.09 | 14.16 | 664,372 | +0.06(+0.45%) |
Apr 14, 2022 | 14.10 | 14.18 | 14.07 | 14.09 | 145,776 | +0.00(+0.00%) |
Apr 13, 2022 | 13.93 | 14.10 | 13.93 | 14.09 | 182,595 | +0.20(+1.43%) |
Apr 12, 2022 | 13.98 | 14.05 | 13.88 | 13.89 | 322,882 | -0.05(-0.34%) |
Apr 11, 2022 | 14.00 | 14.04 | 13.90 | 13.94 | 215,013 | -0.08(-0.57%) |
Apr 08, 2022 | 13.92 | 14.05 | 13.92 | 14.02 | 185,197 | +0.11(+0.80%) |
Apr 07, 2022 | 13.91 | 13.95 | 13.81 | 13.91 | 338,476 | +0.01(+0.06%) |
Apr 06, 2022 | 14.01 | 14.04 | 13.86 | 13.90 | 480,992 | -0.10(-0.74%) |
Apr 05, 2022 | 14.05 | 14.07 | 13.97 | 14.01 | 299,338 | -0.02(-0.11%) |
Apr 04, 2022 | 14.15 | 14.15 | 13.97 | 14.02 | 354,968 | -0.12(-0.84%) |
Apr 01, 2022 | 14.07 | 14.15 | 13.99 | 14.14 | 415,363 | +0.16(+1.18%) |
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%) |