Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.90 | 14.18 | 13.75 | 13.81 | 201,720 | -0.07(-0.50%) |
Apr 28, 2022 | 13.89 | 14.00 | 13.57 | 13.88 | 185,919 | +0.13(+0.95%) |
Apr 27, 2022 | 13.75 | 13.99 | 13.68 | 13.75 | 134,012 | +0.00(+0.00%) |
Apr 26, 2022 | 13.95 | 14.04 | 13.74 | 13.75 | 132,104 | -0.31(-2.20%) |
Apr 25, 2022 | 13.95 | 14.09 | 13.61 | 14.06 | 242,303 | +0.04(+0.29%) |
Apr 22, 2022 | 14.16 | 14.20 | 13.89 | 14.02 | 156,976 | -0.25(-1.75%) |
Apr 21, 2022 | 14.42 | 14.56 | 14.18 | 14.27 | 145,227 | -0.10(-0.70%) |
Apr 20, 2022 | 14.35 | 14.49 | 14.27 | 14.37 | 168,385 | +0.12(+0.84%) |
Apr 19, 2022 | 14.11 | 14.31 | 14.04 | 14.25 | 135,397 | +0.16(+1.14%) |
Apr 18, 2022 | 13.85 | 14.19 | 13.85 | 14.09 | 141,955 | +0.22(+1.59%) |
Apr 14, 2022 | 14.10 | 14.27 | 13.82 | 13.87 | 472,904 | -0.17(-1.21%) |
Apr 13, 2022 | 14.11 | 14.20 | 14.02 | 14.04 | 264,949 | -0.19(-1.34%) |
Apr 12, 2022 | 14.11 | 14.38 | 14.11 | 14.23 | 114,742 | +0.19(+1.35%) |
Apr 11, 2022 | 14.01 | 14.11 | 13.94 | 14.04 | 97,882 | -0.03(-0.21%) |
Apr 08, 2022 | 14.32 | 14.32 | 14.04 | 14.07 | 102,757 | -0.26(-1.81%) |
Apr 07, 2022 | 14.16 | 14.40 | 14.02 | 14.33 | 153,194 | +0.15(+1.06%) |
Apr 06, 2022 | 14.12 | 14.24 | 13.95 | 14.18 | 198,739 | +0.03(+0.21%) |
Apr 05, 2022 | 14.31 | 14.47 | 14.14 | 14.15 | 157,952 | -0.14(-0.98%) |
Apr 04, 2022 | 14.33 | 14.33 | 14.01 | 14.29 | 148,490 | -0.06(-0.42%) |
Apr 01, 2022 | 14.11 | 14.38 | 14.05 | 14.35 | 154,803 | +0.32(+2.28%) |
Mar 31, 2022 | 14.12 | 14.25 | 13.99 | 14.03 | 225,822 | -0.14(-0.99%) |
Mar 30, 2022 | 14.52 | 14.57 | 14.14 | 14.17 | 253,349 | -0.32(-2.21%) |
Mar 29, 2022 | 14.27 | 14.59 | 14.26 | 14.49 | 266,866 | +0.27(+1.90%) |
Mar 28, 2022 | 14.40 | 14.40 | 14.12 | 14.22 | 174,489 | -0.21(-1.46%) |
Mar 25, 2022 | 14.39 | 14.48 | 14.25 | 14.43 | 126,621 | +0.07(+0.49%) |
Mar 24, 2022 | 14.28 | 14.38 | 14.18 | 14.36 | 119,873 | +0.07(+0.49%) |
Mar 23, 2022 | 14.62 | 14.70 | 14.28 | 14.29 | 136,562 | -0.45(-3.05%) |
Mar 22, 2022 | 14.65 | 14.84 | 14.63 | 14.74 | 147,644 | +0.20(+1.38%) |
Mar 21, 2022 | 14.82 | 14.95 | 14.50 | 14.54 | 238,966 | -0.18(-1.22%) |
Mar 18, 2022 | 14.90 | 14.96 | 14.55 | 14.72 | 540,464 | -0.15(-1.01%) |
Mar 17, 2022 | 14.82 | 15.03 | 14.76 | 14.87 | 277,920 | +0.00(+0.00%) |
Mar 16, 2022 | 14.87 | 15.00 | 14.62 | 14.87 | 165,246 | +0.03(+0.20%) |
Mar 15, 2022 | 14.69 | 14.90 | 14.48 | 14.84 | 172,400 | +0.18(+1.23%) |
Mar 14, 2022 | 15.00 | 15.00 | 14.57 | 14.66 | 125,378 | -0.32(-2.14%) |
Mar 11, 2022 | 14.92 | 15.15 | 14.78 | 14.98 | 187,179 | +0.00(+0.00%) |
Mar 10, 2022 | 14.72 | 15.01 | 14.56 | 14.98 | 152,104 | +0.17(+1.15%) |
Mar 09, 2022 | 14.89 | 14.96 | 14.64 | 14.81 | 363,036 | +0.05(+0.34%) |
Mar 08, 2022 | 14.89 | 15.33 | 14.73 | 14.76 | 232,810 | -0.02(-0.14%) |
Mar 07, 2022 | 14.67 | 14.94 | 14.62 | 14.78 | 208,117 | +0.11(+0.75%) |
Mar 04, 2022 | 14.52 | 14.67 | 14.40 | 14.67 | 116,699 | +0.02(+0.14%) |
Mar 03, 2022 | 14.60 | 14.82 | 14.56 | 14.65 | 230,886 | +0.15(+1.03%) |
Mar 02, 2022 | 14.03 | 14.57 | 14.03 | 14.50 | 184,625 | +0.55(+3.94%) |
Mar 01, 2022 | 14.14 | 14.15 | 13.84 | 13.95 | 310,450 | -0.16(-1.13%) |
Feb 28, 2022 | 14.00 | 14.14 | 13.97 | 14.11 | 231,113 | -0.02(-0.14%) |
Feb 25, 2022 | 14.01 | 14.14 | 13.83 | 14.13 | 138,205 | +0.19(+1.36%) |
Feb 24, 2022 | 13.60 | 13.97 | 13.41 | 13.94 | 212,384 | +0.22(+1.60%) |
Feb 23, 2022 | 14.12 | 14.14 | 13.66 | 13.72 | 196,784 | -0.24(-1.72%) |
Feb 22, 2022 | 14.17 | 14.30 | 13.90 | 13.96 | 268,632 | -0.48(-3.32%) |
Feb 18, 2022 | 14.44 | 0 | -0.46(-3.09%) | |||
Feb 17, 2022 | 14.56 | 14.93 | 14.52 | 14.90 | 317,725 | +0.29(+1.98%) |
Feb 16, 2022 | 14.20 | 15.40 | 14.20 | 14.61 | 312,351 | +0.61(+4.36%) |
Feb 15, 2022 | 13.92 | 14.12 | 13.81 | 14.00 | 208,606 | +0.27(+1.97%) |
Feb 14, 2022 | 13.81 | 13.95 | 13.59 | 13.73 | 192,426 | +0.06(+0.44%) |
Feb 11, 2022 | 13.61 | 13.76 | 13.44 | 13.67 | 195,131 | +0.10(+0.74%) |
Feb 10, 2022 | 13.56 | 13.96 | 13.42 | 13.57 | 385,025 | -0.26(-1.88%) |
Feb 09, 2022 | 14.02 | 14.04 | 13.73 | 13.83 | 250,356 | -0.06(-0.43%) |
Feb 08, 2022 | 13.86 | 13.95 | 13.62 | 13.89 | 262,572 | +0.21(+1.54%) |
Feb 07, 2022 | 13.50 | 13.76 | 13.50 | 13.68 | 151,760 | +0.13(+0.96%) |
Feb 04, 2022 | 13.54 | 13.65 | 13.31 | 13.55 | 161,819 | -0.03(-0.22%) |
Feb 03, 2022 | 13.47 | 13.58 | 189,131 | +0.03(+0.22%) | ||
Feb 02, 2022 | 13.68 | 13.75 | 13.50 | 13.55 | 190,888 | -0.14(-1.02%) |