Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.22 | 14.25 | 14.08 | 14.13 | 330,450 | +0.03(+0.18%) |
Apr 28, 2022 | 14.15 | 14.15 | 13.90 | 14.10 | 324,681 | +0.13(+0.96%) |
Apr 27, 2022 | 13.63 | 14.13 | 13.52 | 13.97 | 588,508 | +0.33(+2.40%) |
Apr 26, 2022 | 13.87 | 13.87 | 13.59 | 13.64 | 242,704 | -0.23(-1.64%) |
Apr 25, 2022 | 13.88 | 13.89 | 13.41 | 13.87 | 501,341 | -0.08(-0.60%) |
Apr 22, 2022 | 14.18 | 14.27 | 13.94 | 13.95 | 228,517 | -0.25(-1.78%) |
Apr 21, 2022 | 14.63 | 14.73 | 14.17 | 14.20 | 470,346 | -0.24(-1.63%) |
Apr 20, 2022 | 14.27 | 14.48 | 14.17 | 14.44 | 179,792 | +0.33(+2.32%) |
Apr 19, 2022 | 14.50 | 14.63 | 14.07 | 14.11 | 426,351 | -0.37(-2.56%) |
Apr 18, 2022 | 14.48 | 14.63 | 14.40 | 14.48 | 363,236 | +0.06(+0.41%) |
Apr 14, 2022 | 14.15 | 14.48 | 14.15 | 14.42 | 343,812 | +0.20(+1.42%) |
Apr 13, 2022 | 14.06 | 14.22 | 14.03 | 14.22 | 387,501 | +0.22(+1.56%) |
Apr 12, 2022 | 13.93 | 14.07 | 13.88 | 14.00 | 360,795 | +0.13(+0.91%) |
Apr 11, 2022 | 13.71 | 13.94 | 13.68 | 13.88 | 250,635 | +0.14(+1.04%) |
Apr 08, 2022 | 13.81 | 13.87 | 13.73 | 13.73 | 132,184 | -0.02(-0.12%) |
Apr 07, 2022 | 13.94 | 13.94 | 13.66 | 13.75 | 281,377 | -0.16(-1.15%) |
Apr 06, 2022 | 13.71 | 13.92 | 13.62 | 13.91 | 321,698 | +0.24(+1.72%) |
Apr 05, 2022 | 13.86 | 13.94 | 13.66 | 13.67 | 254,842 | -0.19(-1.33%) |
Apr 04, 2022 | 13.73 | 13.86 | 13.58 | 13.86 | 412,403 | +0.09(+0.67%) |
Apr 01, 2022 | 13.60 | 13.85 | 13.60 | 13.77 | 365,436 | +0.23(+1.68%) |
Mar 31, 2022 | 13.80 | 13.91 | 13.54 | 13.54 | 586,079 | -0.22(-1.59%) |
Mar 30, 2022 | 13.43 | 13.86 | 13.33 | 13.76 | 537,157 | +0.38(+2.83%) |
Mar 29, 2022 | 13.69 | 13.70 | 13.23 | 13.38 | 869,648 | -0.33(-2.39%) |
Mar 28, 2022 | 13.69 | 13.71 | 13.56 | 13.71 | 554,859 | +0.03(+0.18%) |
Mar 25, 2022 | 13.46 | 13.75 | 13.45 | 13.68 | 777,858 | +0.24(+1.75%) |
Mar 24, 2022 | 13.09 | 13.46 | 12.99 | 13.45 | 619,467 | +0.36(+2.76%) |
Mar 23, 2022 | 12.96 | 13.15 | 12.93 | 13.09 | 395,106 | +0.14(+1.10%) |
Mar 22, 2022 | 12.93 | 12.97 | 12.88 | 12.94 | 280,675 | +0.05(+0.39%) |
Mar 21, 2022 | 12.77 | 12.90 | 12.64 | 12.89 | 249,753 | +0.17(+1.32%) |
Mar 18, 2022 | 12.82 | 12.95 | 12.57 | 12.72 | 749,496 | -0.09(-0.72%) |
Mar 17, 2022 | 12.60 | 12.83 | 12.60 | 12.82 | 292,452 | +0.20(+1.60%) |
Mar 16, 2022 | 12.70 | 12.73 | 12.57 | 12.62 | 239,482 | -0.05(-0.40%) |
Mar 15, 2022 | 12.68 | 12.72 | 12.55 | 12.67 | 222,634 | +0.03(+0.20%) |
Mar 14, 2022 | 12.62 | 12.77 | 12.57 | 12.64 | 215,676 | +0.07(+0.54%) |
Mar 11, 2022 | 12.62 | 12.74 | 12.51 | 12.57 | 276,448 | -0.06(-0.47%) |
Mar 10, 2022 | 12.41 | 12.67 | 12.41 | 12.63 | 220,457 | +0.13(+1.08%) |
Mar 09, 2022 | 12.56 | 12.66 | 12.50 | 12.50 | 268,550 | -0.03(-0.20%) |
Mar 08, 2022 | 12.40 | 12.64 | 12.40 | 12.52 | 396,231 | +0.09(+0.74%) |
Mar 07, 2022 | 12.41 | 12.51 | 12.28 | 12.43 | 261,048 | -0.08(-0.67%) |
Mar 04, 2022 | 12.56 | 12.62 | 12.47 | 12.51 | 132,688 | -0.04(-0.34%) |
Mar 03, 2022 | 12.56 | 12.57 | 12.37 | 12.56 | 167,401 | +0.03(+0.20%) |
Mar 02, 2022 | 12.36 | 12.59 | 12.32 | 12.53 | 247,824 | +0.00(+0.00%) |
Mar 01, 2022 | 12.56 | 12.56 | 12.27 | 12.53 | 229,544 | -0.03(-0.20%) |
Feb 28, 2022 | 12.36 | 12.64 | 12.27 | 12.56 | 294,678 | +0.19(+1.57%) |
Feb 25, 2022 | 12.22 | 12.50 | 12.28 | 12.36 | 272,481 | +0.17(+1.38%) |
Feb 24, 2022 | 12.04 | 12.21 | 11.98 | 12.19 | 357,483 | +0.00(+0.00%) |
Feb 23, 2022 | 12.31 | 12.35 | 12.13 | 12.19 | 312,761 | -0.05(-0.41%) |
Feb 22, 2022 | 12.49 | 12.49 | 12.20 | 12.25 | 283,244 | -0.22(-1.75%) |
Feb 18, 2022 | 12.46 | 0 | -0.10(-0.80%) | |||
Feb 17, 2022 | 12.62 | 12.64 | 12.54 | 12.56 | 145,042 | -0.08(-0.60%) |
Feb 16, 2022 | 12.60 | 12.74 | 12.58 | 12.64 | 362,192 | +0.04(+0.33%) |
Feb 15, 2022 | 12.51 | 12.61 | 12.46 | 12.60 | 148,344 | +0.07(+0.54%) |
Feb 14, 2022 | 12.60 | 12.69 | 12.47 | 12.53 | 268,858 | -0.07(-0.53%) |
Feb 11, 2022 | 12.49 | 12.63 | 12.49 | 12.60 | 228,637 | +0.13(+1.08%) |
Feb 10, 2022 | 12.53 | 12.61 | 12.45 | 12.46 | 205,798 | -0.12(-0.94%) |
Feb 09, 2022 | 12.56 | 12.64 | 12.53 | 12.58 | 231,386 | +0.04(+0.34%) |
Feb 08, 2022 | 12.67 | 12.70 | 12.46 | 12.54 | 319,096 | -0.08(-0.60%) |
Feb 07, 2022 | 12.44 | 12.65 | 12.40 | 12.62 | 332,919 | +0.18(+1.42%) |
Feb 04, 2022 | 12.38 | 12.55 | 12.17 | 12.44 | 433,998 | +0.09(+0.75%) |
Feb 03, 2022 | 12.44 | 12.35 | 325,371 | -0.26(-2.07%) | ||
Feb 02, 2022 | 12.67 | 12.67 | 12.49 | 12.61 | 209,718 | -0.05(-0.40%) |