Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.41 | 13.61 | 13.22 | 13.25 | 182,449 | -0.07(-0.50%) |
Mar 30, 2022 | 13.68 | 13.73 | 13.24 | 13.31 | 353,608 | -0.36(-2.63%) |
Mar 29, 2022 | 13.46 | 13.69 | 13.45 | 13.67 | 313,476 | +0.33(+2.48%) |
Mar 28, 2022 | 13.62 | 13.62 | 13.25 | 13.34 | 211,511 | -0.40(-2.89%) |
Mar 25, 2022 | 13.56 | 13.77 | 13.49 | 13.74 | 208,650 | +0.19(+1.39%) |
Mar 24, 2022 | 13.40 | 13.57 | 13.26 | 13.55 | 210,381 | +0.21(+1.56%) |
Mar 23, 2022 | 13.73 | 13.74 | 13.30 | 13.34 | 292,849 | -0.43(-3.09%) |
Mar 22, 2022 | 13.68 | 13.80 | 13.56 | 13.77 | 305,268 | +0.11(+0.83%) |
Mar 21, 2022 | 13.51 | 13.68 | 13.45 | 13.65 | 321,930 | +0.23(+1.69%) |
Mar 18, 2022 | 13.83 | 14.07 | 13.41 | 13.43 | 1,034,973 | -0.83(-5.83%) |
Mar 17, 2022 | 13.91 | 14.26 | 13.89 | 14.26 | 286,374 | +0.23(+1.62%) |
Mar 16, 2022 | 14.06 | 14.13 | 13.92 | 14.03 | 347,848 | +0.00(+0.00%) |
Mar 15, 2022 | 14.23 | 14.31 | 14.02 | 14.03 | 202,216 | -0.25(-1.72%) |
Mar 14, 2022 | 14.42 | 14.60 | 14.21 | 14.28 | 186,359 | +0.01(+0.07%) |
Mar 11, 2022 | 14.26 | 14.40 | 14.18 | 14.27 | 229,801 | +0.02(+0.13%) |
Mar 10, 2022 | 14.05 | 14.26 | 13.98 | 14.25 | 163,146 | +0.07(+0.47%) |
Mar 09, 2022 | 14.15 | 14.25 | 14.07 | 14.18 | 208,485 | +0.29(+2.11%) |
Mar 08, 2022 | 14.16 | 14.28 | 13.86 | 13.89 | 272,423 | -0.23(-1.61%) |
Mar 07, 2022 | 14.28 | 14.39 | 13.99 | 14.12 | 210,840 | -0.17(-1.19%) |
Mar 04, 2022 | 14.12 | 14.32 | 14.01 | 14.29 | 199,928 | -0.02(-0.13%) |
Mar 03, 2022 | 14.27 | 14.44 | 14.20 | 14.30 | 191,943 | +0.06(+0.40%) |
Mar 02, 2022 | 13.76 | 14.30 | 13.76 | 14.25 | 245,131 | +0.61(+4.50%) |
Mar 01, 2022 | 13.94 | 14.03 | 13.55 | 13.63 | 292,081 | -0.34(-2.43%) |
Feb 28, 2022 | 13.93 | 14.03 | 13.87 | 13.97 | 189,361 | -0.13(-0.94%) |
Feb 25, 2022 | 13.74 | 14.17 | 13.95 | 14.11 | 179,635 | +0.39(+2.82%) |
Feb 24, 2022 | 13.60 | 13.77 | 13.40 | 13.72 | 246,350 | -0.17(-1.22%) |
Feb 23, 2022 | 14.04 | 14.23 | 13.85 | 13.89 | 177,179 | -0.11(-0.81%) |
Feb 22, 2022 | 13.98 | 14.19 | 13.95 | 14.00 | 189,505 | +0.02(+0.14%) |
Feb 18, 2022 | 13.98 | 0 | +0.14(+1.02%) | |||
Feb 17, 2022 | 13.75 | 13.95 | 13.67 | 13.84 | 230,550 | -0.06(-0.41%) |
Feb 16, 2022 | 13.75 | 13.96 | 13.75 | 13.90 | 145,204 | +0.05(+0.34%) |
Feb 15, 2022 | 13.72 | 13.89 | 13.70 | 13.85 | 140,882 | +0.25(+1.81%) |
Feb 14, 2022 | 13.74 | 13.80 | 13.54 | 13.61 | 174,336 | -0.06(-0.42%) |
Feb 11, 2022 | 13.72 | 13.94 | 13.61 | 13.66 | 187,685 | -0.08(-0.55%) |
Feb 10, 2022 | 13.63 | 13.87 | 13.62 | 13.74 | 205,660 | +0.08(+0.55%) |
Feb 09, 2022 | 13.81 | 13.82 | 13.65 | 13.66 | 171,999 | -0.10(-0.75%) |
Feb 08, 2022 | 13.70 | 13.85 | 13.66 | 13.77 | 213,789 | +0.11(+0.83%) |
Feb 07, 2022 | 13.62 | 13.69 | 13.58 | 13.65 | 119,919 | +0.04(+0.28%) |
Feb 04, 2022 | 13.41 | 13.69 | 13.34 | 13.62 | 153,838 | +0.23(+1.69%) |
Feb 03, 2022 | 13.70 | 13.37 | 13.39 | 196,316 | -0.14(-1.05%) | |
Feb 02, 2022 | 13.45 | 13.56 | 13.42 | 13.53 | 171,355 | +0.00(+0.00%) |
Feb 01, 2022 | 13.39 | 13.56 | 13.35 | 13.53 | 161,971 | +0.09(+0.70%) |
Jan 28, 2022 | 13.38 | 13.70 | 13.12 | 13.44 | 360,824 | -0.02(-0.14%) |
Jan 27, 2022 | 13.67 | 13.96 | 13.23 | 13.45 | 353,303 | -0.32(-2.33%) |
Jan 26, 2022 | 13.98 | 14.17 | 13.63 | 13.78 | 171,125 | -0.19(-1.35%) |
Jan 25, 2022 | 13.72 | 14.06 | 13.54 | 13.96 | 146,020 | +0.12(+0.89%) |
Jan 24, 2022 | 13.21 | 13.90 | 13.21 | 13.84 | 215,471 | +0.26(+1.88%) |
Jan 21, 2022 | 13.43 | 13.95 | 13.43 | 13.59 | 235,107 | +0.00(+0.00%) |
Jan 20, 2022 | 13.89 | 14.05 | 13.58 | 13.59 | 144,803 | -0.26(-1.84%) |
Jan 19, 2022 | 14.01 | 14.11 | 13.83 | 13.84 | 153,497 | -0.16(-1.15%) |
Jan 18, 2022 | 14.22 | 14.27 | 13.96 | 14.00 | 135,353 | -0.20(-1.40%) |
Jan 14, 2022 | 14.20 | 0 | -0.05(-0.33%) | |||
Jan 13, 2022 | 14.13 | 14.37 | 13.75 | 14.25 | 80,202 | +0.10(+0.73%) |
Jan 12, 2022 | 14.28 | 14.34 | 14.10 | 14.14 | 127,024 | -0.15(-1.06%) |
Jan 11, 2022 | 14.41 | 14.41 | 14.14 | 14.30 | 77,296 | -0.11(-0.79%) |
Jan 10, 2022 | 14.44 | 14.49 | 14.30 | 14.41 | 89,349 | -0.07(-0.46%) |
Jan 07, 2022 | 14.40 | 14.58 | 14.07 | 14.47 | 74,735 | +0.07(+0.46%) |
Jan 06, 2022 | 14.11 | 14.41 | 14.11 | 14.41 | 118,467 | +0.39(+2.76%) |
Jan 05, 2022 | 14.13 | 14.19 | 14.01 | 14.02 | 102,024 | -0.09(-0.60%) |
Jan 04, 2022 | 14.16 | 14.26 | 14.05 | 14.11 | 138,547 | +0.06(+0.40%) |