Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.51 | 13.53 | 13.37 | 13.39 | 5,721,286 | -0.23(-1.66%) |
Mar 30, 2022 | 13.76 | 13.91 | 13.60 | 13.62 | 11,403,332 | -0.06(-0.41%) |
Mar 29, 2022 | 13.65 | 13.69 | 13.56 | 13.68 | 4,941,391 | +0.15(+1.07%) |
Mar 28, 2022 | 13.52 | 13.54 | 13.38 | 13.53 | 5,922,342 | +0.01(+0.06%) |
Mar 25, 2022 | 13.43 | 13.53 | 13.42 | 13.52 | 4,097,526 | +0.05(+0.36%) |
Mar 24, 2022 | 13.43 | 13.57 | 13.40 | 13.47 | 6,018,257 | +0.12(+0.91%) |
Mar 23, 2022 | 13.42 | 13.53 | 13.35 | 13.35 | 6,507,092 | -0.37(-2.70%) |
Mar 22, 2022 | 13.73 | 13.79 | 13.68 | 13.72 | 4,503,803 | -0.02(-0.12%) |
Mar 21, 2022 | 13.84 | 13.84 | 13.66 | 13.74 | 4,827,435 | +0.00(+0.00%) |
Mar 18, 2022 | 13.60 | 13.81 | 13.53 | 13.74 | 9,233,879 | +0.19(+1.43%) |
Mar 17, 2022 | 13.30 | 13.56 | 13.27 | 13.55 | 7,414,312 | +0.20(+1.51%) |
Mar 16, 2022 | 13.19 | 13.37 | 13.12 | 13.35 | 7,537,610 | +0.27(+2.10%) |
Mar 15, 2022 | 13.01 | 13.09 | 12.93 | 13.07 | 7,586,723 | +0.22(+1.69%) |
Mar 14, 2022 | 12.88 | 13.01 | 12.81 | 12.85 | 6,653,979 | +0.21(+1.66%) |
Mar 11, 2022 | 12.67 | 12.83 | 12.60 | 12.64 | 10,323,284 | -0.08(-0.63%) |
Mar 10, 2022 | 12.69 | 12.81 | 12.59 | 12.72 | 10,933,825 | -0.20(-1.53%) |
Mar 09, 2022 | 12.43 | 13.00 | 12.43 | 12.92 | 14,895,821 | +0.36(+2.85%) |
Mar 08, 2022 | 12.52 | 12.72 | 12.40 | 12.56 | 12,407,191 | -0.16(-1.27%) |
Mar 07, 2022 | 13.12 | 13.14 | 12.70 | 12.72 | 9,166,352 | -0.49(-3.72%) |
Mar 04, 2022 | 13.39 | 13.45 | 13.17 | 13.22 | 7,609,489 | -0.60(-4.32%) |
Mar 03, 2022 | 13.90 | 14.03 | 13.77 | 13.81 | 6,074,160 | -0.35(-2.45%) |
Mar 02, 2022 | 13.91 | 14.19 | 13.90 | 14.16 | 7,872,601 | +0.19(+1.38%) |
Mar 01, 2022 | 14.09 | 14.33 | 13.84 | 13.97 | 10,098,768 | -0.30(-2.09%) |
Feb 28, 2022 | 14.25 | 14.31 | 14.12 | 14.26 | 8,646,544 | -0.25(-1.72%) |
Feb 25, 2022 | 14.40 | 14.54 | 14.43 | 14.51 | 6,701,746 | +0.27(+1.92%) |
Feb 24, 2022 | 14.04 | 14.25 | 13.90 | 14.24 | 11,033,320 | -0.52(-3.55%) |
Feb 23, 2022 | 14.94 | 14.98 | 14.75 | 14.76 | 3,928,995 | -0.18(-1.19%) |
Feb 22, 2022 | 14.77 | 14.95 | 14.76 | 14.94 | 8,169,059 | -0.07(-0.48%) |
Feb 18, 2022 | 15.01 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.03 | 15.12 | 14.95 | 15.06 | 3,720,235 | -0.14(-0.95%) |
Feb 16, 2022 | 15.18 | 15.29 | 15.13 | 15.21 | 4,948,224 | +0.10(+0.69%) |
Feb 15, 2022 | 15.09 | 15.16 | 15.03 | 15.10 | 6,682,715 | +0.28(+1.90%) |
Feb 14, 2022 | 14.83 | 14.88 | 14.72 | 14.82 | 7,344,841 | -0.18(-1.18%) |
Feb 11, 2022 | 14.98 | 15.21 | 14.95 | 15.00 | 7,658,974 | -0.02(-0.16%) |
Feb 10, 2022 | 15.30 | 15.35 | 14.98 | 15.02 | 11,384,177 | -0.23(-1.48%) |
Feb 09, 2022 | 15.22 | 15.26 | 15.15 | 15.25 | 9,804,125 | +0.15(+0.96%) |
Feb 08, 2022 | 14.92 | 15.12 | 14.89 | 15.10 | 10,301,837 | +0.23(+1.52%) |
Feb 07, 2022 | 14.87 | 15.06 | 14.75 | 14.88 | 20,361,212 | +0.21(+1.43%) |
Feb 04, 2022 | 14.72 | 14.74 | 14.63 | 14.67 | 9,170,082 | +0.02(+0.11%) |
Feb 03, 2022 | 14.58 | 14.72 | 14.65 | 10,269,334 | +0.24(+1.68%) | |
Feb 02, 2022 | 14.40 | 14.51 | 14.36 | 14.41 | 12,180,475 | +0.49(+3.53%) |
Feb 01, 2022 | 13.96 | 14.01 | 13.84 | 13.92 | 6,797,094 | -0.19(-1.37%) |
Jan 31, 2022 | 14.18 | 14.11 | 11,721,693 | -0.21(-1.46%) | ||
Jan 28, 2022 | 13.68 | 14.35 | 13.64 | 14.32 | 24,948,028 | +0.78(+5.77%) |
Jan 27, 2022 | 13.63 | 13.76 | 13.43 | 13.54 | 8,488,093 | +0.06(+0.42%) |
Jan 26, 2022 | 13.84 | 13.85 | 13.43 | 13.48 | 8,326,388 | -0.27(-1.99%) |
Jan 25, 2022 | 13.72 | 13.83 | 13.57 | 13.76 | 9,467,877 | +0.14(+1.01%) |
Jan 24, 2022 | 13.60 | 13.66 | 13.23 | 13.62 | 20,863,328 | +0.86(+6.76%) |
Jan 21, 2022 | 12.93 | 12.97 | 12.74 | 12.76 | 7,968,538 | -0.31(-2.40%) |
Jan 20, 2022 | 13.32 | 13.34 | 13.07 | 13.07 | 5,215,314 | -0.27(-1.99%) |
Jan 19, 2022 | 13.47 | 13.49 | 13.31 | 13.34 | 5,439,712 | -0.10(-0.72%) |
Jan 18, 2022 | 13.49 | 13.53 | 13.37 | 13.43 | 10,105,672 | +0.18(+1.34%) |
Jan 14, 2022 | 13.26 | 0 | +0.16(+1.23%) | |||
Jan 13, 2022 | 13.10 | 13.18 | 13.04 | 13.10 | 7,332,560 | +0.10(+0.74%) |
Jan 12, 2022 | 12.98 | 13.06 | 12.97 | 13.00 | 8,297,481 | +0.04(+0.34%) |
Jan 11, 2022 | 12.88 | 12.97 | 12.79 | 12.95 | 7,890,064 | -0.07(-0.53%) |
Jan 10, 2022 | 13.12 | 13.14 | 12.93 | 13.02 | 10,511,631 | +0.27(+2.08%) |
Jan 07, 2022 | 12.61 | 12.78 | 12.58 | 12.76 | 5,394,570 | +0.23(+1.80%) |
Jan 06, 2022 | 12.63 | 12.68 | 12.52 | 12.53 | 13,681,775 | +0.06(+0.52%) |
Jan 05, 2022 | 12.62 | 12.70 | 12.47 | 12.47 | 4,924,354 | -0.21(-1.65%) |
Jan 04, 2022 | 12.59 | 12.85 | 12.56 | 12.68 | 11,036,100 | +0.23(+1.88%) |