Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.51 | 13.81 | 13.51 | 13.57 | 1,151,453 | -0.08(-0.56%) |
Apr 28, 2022 | 13.60 | 13.66 | 13.48 | 13.65 | 984,968 | +0.14(+1.07%) |
Apr 27, 2022 | 13.53 | 13.61 | 13.44 | 13.50 | 952,546 | +0.09(+0.64%) |
Apr 26, 2022 | 13.57 | 13.58 | 13.41 | 13.42 | 1,515,610 | -0.13(-0.99%) |
Apr 25, 2022 | 13.54 | 13.57 | 13.37 | 13.55 | 2,220,276 | -0.06(-0.42%) |
Apr 22, 2022 | 13.70 | 13.72 | 13.56 | 13.61 | 1,623,230 | -0.08(-0.56%) |
Apr 21, 2022 | 13.82 | 13.83 | 13.66 | 13.69 | 1,563,808 | -0.12(-0.90%) |
Apr 20, 2022 | 13.73 | 13.83 | 13.70 | 13.81 | 1,332,124 | +0.09(+0.63%) |
Apr 19, 2022 | 13.64 | 13.76 | 13.64 | 13.73 | 797,719 | +0.09(+0.63%) |
Apr 18, 2022 | 13.69 | 13.73 | 13.60 | 13.64 | 744,294 | -0.04(-0.28%) |
Apr 14, 2022 | 13.65 | 13.79 | 13.62 | 13.68 | 1,088,301 | -0.01(-0.07%) |
Apr 13, 2022 | 13.78 | 13.84 | 13.62 | 13.69 | 1,509,007 | -0.07(-0.49%) |
Apr 12, 2022 | 13.71 | 13.81 | 13.67 | 13.75 | 1,227,154 | +0.12(+0.92%) |
Apr 11, 2022 | 13.64 | 13.69 | 13.58 | 13.63 | 828,505 | -0.10(-0.70%) |
Apr 08, 2022 | 13.67 | 13.76 | 13.61 | 13.73 | 576,749 | +0.06(+0.42%) |
Apr 07, 2022 | 13.76 | 13.79 | 13.57 | 13.67 | 749,016 | -0.11(-0.77%) |
Apr 06, 2022 | 13.64 | 13.81 | 13.58 | 13.77 | 2,172,042 | +0.10(+0.70%) |
Apr 05, 2022 | 13.64 | 13.71 | 13.54 | 13.68 | 957,264 | +0.02(+0.14%) |
Apr 04, 2022 | 13.66 | 13.71 | 13.54 | 13.66 | 1,173,795 | -0.01(-0.07%) |
Apr 01, 2022 | 13.64 | 13.74 | 13.58 | 13.67 | 840,295 | +0.01(+0.07%) |
Mar 31, 2022 | 13.50 | 13.66 | 13.49 | 13.66 | 989,663 | +0.12(+0.85%) |
Mar 30, 2022 | 13.65 | 13.66 | 13.52 | 13.54 | 896,508 | -0.10(-0.70%) |
Mar 29, 2022 | 13.64 | 13.67 | 13.47 | 13.64 | 1,961,751 | -0.01(-0.07%) |
Mar 28, 2022 | 13.68 | 13.78 | 13.56 | 13.65 | 1,146,741 | -0.10(-0.70%) |
Mar 25, 2022 | 13.63 | 13.82 | 13.59 | 13.74 | 1,467,610 | +0.08(+0.56%) |
Mar 24, 2022 | 13.48 | 13.68 | 13.46 | 13.67 | 1,385,352 | +0.22(+1.64%) |
Mar 23, 2022 | 13.49 | 13.58 | 13.44 | 13.45 | 1,217,325 | -0.03(-0.21%) |
Mar 22, 2022 | 13.49 | 13.49 | 13.38 | 13.48 | 982,144 | +0.02(+0.14%) |
Mar 21, 2022 | 13.44 | 13.52 | 13.37 | 13.46 | 1,179,502 | +0.08(+0.57%) |
Mar 18, 2022 | 13.40 | 13.52 | 13.37 | 13.38 | 1,764,431 | -0.07(-0.50%) |
Mar 17, 2022 | 13.39 | 13.46 | 13.34 | 13.45 | 1,192,823 | +0.06(+0.43%) |
Mar 16, 2022 | 13.33 | 13.43 | 13.30 | 13.39 | 3,824,212 | +0.08(+0.58%) |
Mar 15, 2022 | 13.24 | 13.36 | 13.11 | 13.31 | 3,668,783 | -0.04(-0.29%) |
Mar 14, 2022 | 13.41 | 13.50 | 13.24 | 13.35 | 2,382,562 | -0.12(-0.93%) |
Mar 11, 2022 | 13.48 | 13.58 | 13.39 | 13.48 | 1,795,625 | -0.12(-0.85%) |
Mar 10, 2022 | 13.45 | 13.66 | 13.40 | 13.59 | 1,882,507 | +0.15(+1.14%) |
Mar 09, 2022 | 13.48 | 13.53 | 13.35 | 13.44 | 3,013,961 | -0.06(-0.43%) |
Mar 08, 2022 | 13.59 | 13.77 | 13.49 | 13.49 | 6,656,981 | -0.01(-0.07%) |
Mar 07, 2022 | 13.67 | 13.67 | 13.40 | 13.50 | 1,825,533 | -0.03(-0.21%) |
Mar 04, 2022 | 13.47 | 13.56 | 13.39 | 13.53 | 1,522,547 | +0.04(+0.28%) |
Mar 03, 2022 | 13.34 | 13.61 | 13.27 | 13.49 | 2,348,268 | +0.08(+0.57%) |
Mar 02, 2022 | 13.41 | 13.46 | 13.36 | 13.42 | 1,721,711 | +0.05(+0.36%) |
Mar 01, 2022 | 13.31 | 13.49 | 13.11 | 13.37 | 1,673,337 | -0.07(-0.50%) |
Feb 28, 2022 | 13.06 | 13.53 | 13.05 | 13.44 | 3,046,627 | +0.36(+2.72%) |
Feb 25, 2022 | 13.03 | 13.18 | 13.03 | 13.08 | 2,751,119 | +0.11(+0.81%) |
Feb 24, 2022 | 12.98 | 13.14 | 12.88 | 12.98 | 3,799,928 | -0.08(-0.59%) |
Feb 23, 2022 | 13.09 | 13.16 | 13.02 | 13.05 | 2,016,023 | +0.00(+0.00%) |
Feb 22, 2022 | 13.11 | 13.12 | 13.00 | 13.05 | 3,029,459 | +0.02(+0.15%) |
Feb 18, 2022 | 13.03 | 0 | -0.03(-0.22%) | |||
Feb 17, 2022 | 13.08 | 13.16 | 12.99 | 13.06 | 2,898,690 | -0.05(-0.37%) |
Feb 16, 2022 | 13.07 | 13.35 | 13.06 | 13.11 | 2,253,323 | +0.02(+0.15%) |
Feb 15, 2022 | 13.09 | 13.15 | 13.04 | 13.09 | 2,379,754 | +0.00(+0.00%) |
Feb 14, 2022 | 12.99 | 13.16 | 12.97 | 13.09 | 3,972,702 | -0.05(-0.37%) |
Feb 11, 2022 | 12.78 | 13.22 | 12.76 | 13.14 | 9,843,069 | +0.76(+6.13%) |
Feb 10, 2022 | 12.18 | 12.58 | 12.17 | 12.38 | 2,077,750 | +0.10(+0.78%) |
Feb 09, 2022 | 12.17 | 12.33 | 12.15 | 12.28 | 793,361 | +0.11(+0.87%) |
Feb 08, 2022 | 12.36 | 12.39 | 12.06 | 12.18 | 1,124,517 | -0.10(-0.78%) |
Feb 07, 2022 | 12.18 | 12.35 | 12.06 | 12.27 | 1,152,458 | +0.08(+0.63%) |
Feb 04, 2022 | 12.38 | 12.46 | 12.05 | 12.20 | 1,625,917 | -0.12(-1.01%) |
Feb 03, 2022 | 12.36 | 12.37 | 12.32 | 1,078,653 | -0.06(-0.47%) | |
Feb 02, 2022 | 12.45 | 12.45 | 12.13 | 12.38 | 1,829,545 | -0.02(-0.15%) |