Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.90 | 12.91 | 12.76 | 12.76 | 431 | -0.19(-1.47%) |
Apr 28, 2022 | 12.83 | 13.00 | 12.83 | 12.95 | 5,757 | +0.11(+0.88%) |
Apr 27, 2022 | 12.78 | 12.90 | 12.78 | 12.83 | 39,125 | +0.04(+0.34%) |
Apr 26, 2022 | 12.96 | 12.96 | 12.79 | 12.79 | 710 | -0.33(-2.51%) |
Apr 25, 2022 | 13.01 | 13.12 | 12.95 | 13.12 | 4,912 | -0.05(-0.39%) |
Apr 22, 2022 | 13.28 | 13.28 | 13.17 | 13.17 | 4,373 | -0.13(-0.98%) |
Apr 21, 2022 | 13.41 | 13.40 | 13.30 | 13.30 | 6,362 | -0.36(-2.60%) |
Apr 20, 2022 | 13.53 | 13.66 | 13.50 | 13.66 | 14,842 | +0.36(+2.74%) |
Apr 19, 2022 | 13.37 | 13.37 | 13.29 | 13.29 | 923 | -0.17(-1.29%) |
Apr 18, 2022 | 13.48 | 13.50 | 13.45 | 13.47 | 4,948 | -0.04(-0.32%) |
Apr 14, 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 286 | +0.02(+0.13%) |
Apr 13, 2022 | 13.38 | 13.53 | 13.38 | 13.49 | 1,462 | +0.02(+0.14%) |
Apr 12, 2022 | 13.40 | 13.47 | 13.40 | 13.47 | 726 | +0.02(+0.12%) |
Apr 11, 2022 | 13.43 | 13.46 | 13.40 | 13.46 | 6,650 | +0.02(+0.13%) |
Apr 08, 2022 | 13.44 | 13.46 | 13.35 | 13.44 | 4,262 | +0.10(+0.78%) |
Apr 06, 2022 | 13.34 | 110 | -0.09(-0.67%) | |||
Apr 05, 2022 | 13.44 | 13.48 | 13.39 | 13.43 | 7,354 | -0.08(-0.57%) |
Apr 04, 2022 | 13.52 | 13.52 | 13.48 | 13.50 | 1,532 | +0.10(+0.78%) |
Mar 31, 2022 | 13.40 | 368 | -0.15(-1.08%) | |||
Mar 30, 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 201 | +0.04(+0.32%) |
Mar 29, 2022 | 13.43 | 13.50 | 13.43 | 13.50 | 1,857 | +0.16(+1.16%) |
Mar 28, 2022 | 13.23 | 13.35 | 13.18 | 13.35 | 6,250 | +0.06(+0.42%) |
Mar 25, 2022 | 13.28 | 13.29 | 13.28 | 13.29 | 1,358 | +0.05(+0.36%) |
Mar 24, 2022 | 13.12 | 13.28 | 13.12 | 13.24 | 1,244 | +0.10(+0.79%) |
Mar 23, 2022 | 13.18 | 13.19 | 13.14 | 13.14 | 847 | -0.16(-1.17%) |
Mar 22, 2022 | 13.30 | 13.32 | 13.29 | 13.30 | 4,623 | +0.13(+0.98%) |
Mar 21, 2022 | 13.30 | 13.30 | 13.17 | 13.17 | 1,112 | -0.05(-0.39%) |
Mar 18, 2022 | 13.08 | 13.24 | 13.04 | 13.22 | 3,377 | +0.08(+0.61%) |
Mar 17, 2022 | 12.94 | 13.14 | 12.94 | 13.14 | 3,478 | +0.15(+1.13%) |
Mar 16, 2022 | 12.96 | 12.99 | 12.72 | 12.99 | 4,933 | +0.27(+2.16%) |
Mar 15, 2022 | 12.67 | 12.73 | 12.67 | 12.72 | 827 | +0.03(+0.27%) |
Mar 14, 2022 | 12.79 | 12.80 | 12.68 | 12.68 | 1,612 | +0.02(+0.14%) |
Mar 11, 2022 | 12.86 | 12.86 | 12.55 | 12.67 | 7,881 | -0.06(-0.47%) |
Mar 10, 2022 | 12.74 | 12.75 | 12.63 | 12.73 | 11,669 | -0.08(-0.61%) |
Mar 09, 2022 | 12.92 | 12.92 | 12.80 | 12.80 | 1,619 | +0.35(+2.84%) |
Mar 08, 2022 | 12.25 | 12.50 | 12.25 | 12.45 | 22,963 | +0.21(+1.69%) |
Mar 07, 2022 | 12.43 | 12.43 | 12.21 | 12.24 | 4,649 | -0.28(-2.21%) |
Mar 04, 2022 | 12.55 | 12.61 | 12.48 | 12.52 | 2,738 | -0.29(-2.23%) |
Mar 03, 2022 | 12.93 | 12.93 | 12.77 | 12.81 | 2,358 | -0.14(-1.07%) |
Mar 02, 2022 | 12.99 | 12.99 | 12.94 | 12.94 | 1,910 | +0.19(+1.48%) |
Mar 01, 2022 | 12.97 | 12.97 | 12.72 | 12.76 | 3,715 | -0.27(-2.10%) |
Feb 28, 2022 | 13.02 | 13.08 | 12.95 | 13.03 | 2,866 | -0.20(-1.51%) |
Feb 25, 2022 | 13.12 | 13.24 | 13.12 | 13.23 | 3,302 | +0.29(+2.26%) |
Feb 24, 2022 | 12.88 | 12.97 | 12.72 | 12.94 | 13,081 | -0.36(-2.72%) |
Feb 23, 2022 | 13.36 | 13.39 | 13.30 | 13.30 | 1,874 | -0.06(-0.44%) |
Feb 22, 2022 | 13.43 | 13.44 | 13.31 | 13.36 | 5,106 | -0.21(-1.52%) |
Feb 18, 2022 | 13.56 | 0 | -0.05(-0.38%) | |||
Feb 17, 2022 | 13.67 | 13.67 | 13.61 | 13.61 | 1,714 | -0.15(-1.06%) |
Feb 16, 2022 | 13.73 | 13.76 | 13.66 | 13.76 | 2,068 | +0.04(+0.32%) |
Feb 15, 2022 | 13.65 | 13.72 | 13.65 | 13.72 | 3,418 | +0.19(+1.40%) |
Feb 14, 2022 | 13.60 | 13.60 | 13.52 | 13.53 | 3,670 | -0.12(-0.89%) |
Feb 11, 2022 | 13.87 | 13.87 | 13.65 | 13.65 | 2,163 | -0.20(-1.47%) |
Feb 10, 2022 | 13.93 | 14.00 | 13.85 | 13.85 | 1,929 | -0.09(-0.67%) |
Feb 09, 2022 | 13.96 | 13.96 | 13.90 | 13.94 | 696 | +0.13(+0.93%) |
Feb 08, 2022 | 13.75 | 13.82 | 13.75 | 13.82 | 962 | +0.10(+0.73%) |
Feb 07, 2022 | 13.71 | 13.72 | 13.71 | 13.72 | 925 | +0.01(+0.07%) |
Feb 04, 2022 | 13.61 | 13.73 | 13.61 | 13.71 | 8,658 | -0.04(-0.29%) |
Feb 03, 2022 | 13.79 | 13.79 | 13.72 | 13.75 | 2,226 | +0.09(+0.67%) |
Feb 02, 2022 | 13.62 | 13.85 | 13.62 | 13.66 | 2,249 | +0.01(+0.10%) |