Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.75 | 14.05 | 13.67 | 13.91 | 319,327 | +0.19(+1.38%) |
Mar 30, 2022 | 13.86 | 13.91 | 13.58 | 13.72 | 112,398 | -0.03(-0.22%) |
Mar 29, 2022 | 13.44 | 14.05 | 13.44 | 13.75 | 204,123 | +0.32(+2.38%) |
Mar 28, 2022 | 13.24 | 13.44 | 13.23 | 13.43 | 97,573 | +0.07(+0.52%) |
Mar 25, 2022 | 13.43 | 13.55 | 13.24 | 13.36 | 119,821 | -0.14(-1.04%) |
Mar 24, 2022 | 14.00 | 14.03 | 13.31 | 13.50 | 290,441 | -0.51(-3.64%) |
Mar 23, 2022 | 14.16 | 14.38 | 13.92 | 14.01 | 433,514 | -0.11(-0.78%) |
Mar 22, 2022 | 14.12 | 14.29 | 14.09 | 14.12 | 250,371 | -0.02(-0.14%) |
Mar 21, 2022 | 13.98 | 14.36 | 13.86 | 14.14 | 601,886 | +0.09(+0.64%) |
Mar 18, 2022 | 14.49 | 14.50 | 14.04 | 14.05 | 293,743 | -0.34(-2.36%) |
Mar 17, 2022 | 14.43 | 14.68 | 14.27 | 14.39 | 409,008 | -0.13(-0.90%) |
Mar 16, 2022 | 14.32 | 14.54 | 13.83 | 14.52 | 410,358 | +0.42(+2.98%) |
Mar 15, 2022 | 13.35 | 14.30 | 13.35 | 14.10 | 482,838 | +0.77(+5.78%) |
Mar 14, 2022 | 14.29 | 14.37 | 13.29 | 13.33 | 737,074 | -0.98(-6.85%) |
Mar 11, 2022 | 13.97 | 14.42 | 13.97 | 14.31 | 231,151 | +0.38(+2.73%) |
Mar 10, 2022 | 13.57 | 13.97 | 13.47 | 13.93 | 171,001 | +0.23(+1.68%) |
Mar 09, 2022 | 13.79 | 14.02 | 13.51 | 13.70 | 163,043 | +0.08(+0.59%) |
Mar 08, 2022 | 13.70 | 13.90 | 13.53 | 13.62 | 200,149 | -0.06(-0.44%) |
Mar 07, 2022 | 13.80 | 14.01 | 13.64 | 13.68 | 345,530 | -0.35(-2.49%) |
Mar 04, 2022 | 13.70 | 14.04 | 13.50 | 14.03 | 329,315 | +0.46(+3.39%) |
Mar 03, 2022 | 13.29 | 13.83 | 13.29 | 13.57 | 307,686 | +0.51(+3.91%) |
Mar 02, 2022 | 12.78 | 13.11 | 12.72 | 13.06 | 207,296 | +0.23(+1.79%) |
Mar 01, 2022 | 12.83 | 13.01 | 12.68 | 12.83 | 337,475 | -0.14(-1.08%) |
Feb 28, 2022 | 12.89 | 13.36 | 12.74 | 12.97 | 307,407 | -0.11(-0.84%) |
Feb 25, 2022 | 12.49 | 13.15 | 12.83 | 13.08 | 195,359 | +0.71(+5.74%) |
Feb 24, 2022 | 11.96 | 12.44 | 11.89 | 12.37 | 433,896 | +0.11(+0.90%) |
Feb 23, 2022 | 12.41 | 12.55 | 12.25 | 12.26 | 193,904 | -0.15(-1.21%) |
Feb 22, 2022 | 12.42 | 12.85 | 12.37 | 12.41 | 315,370 | -0.07(-0.56%) |
Feb 18, 2022 | 12.48 | 0 | +0.14(+1.13%) | |||
Feb 17, 2022 | 12.28 | 12.43 | 12.21 | 12.34 | 140,253 | -0.08(-0.64%) |
Feb 16, 2022 | 12.31 | 12.71 | 12.07 | 12.42 | 93,996 | +0.13(+1.06%) |
Feb 15, 2022 | 11.97 | 12.32 | 11.97 | 12.29 | 144,249 | +0.36(+3.02%) |
Feb 14, 2022 | 11.81 | 11.95 | 11.60 | 11.93 | 166,876 | +0.12(+1.02%) |
Feb 11, 2022 | 11.45 | 12.00 | 11.44 | 11.81 | 209,847 | +0.26(+2.25%) |
Feb 10, 2022 | 11.64 | 11.96 | 11.49 | 11.55 | 81,279 | -0.24(-2.04%) |
Feb 09, 2022 | 11.76 | 11.96 | 11.73 | 11.79 | 88,546 | +0.03(+0.26%) |
Feb 08, 2022 | 11.33 | 11.79 | 11.12 | 11.76 | 109,968 | +0.28(+2.44%) |
Feb 07, 2022 | 11.34 | 11.72 | 11.34 | 11.48 | 96,239 | +0.07(+0.61%) |
Feb 04, 2022 | 11.31 | 11.48 | 11.03 | 11.41 | 121,985 | +0.16(+1.42%) |
Feb 03, 2022 | 11.29 | 11.18 | 11.25 | 188,046 | -0.37(-3.18%) | |
Feb 02, 2022 | 12.11 | 12.18 | 11.49 | 11.62 | 126,621 | -0.36(-3.01%) |
Feb 01, 2022 | 11.84 | 12.04 | 11.65 | 11.98 | 152,944 | +0.14(+1.18%) |
Jan 31, 2022 | 11.61 | 11.85 | 11.84 | 188,687 | +0.29(+2.51%) | |
Jan 28, 2022 | 11.13 | 11.54 | 10.93 | 11.55 | 153,346 | +0.49(+4.43%) |
Jan 27, 2022 | 11.72 | 11.75 | 11.00 | 11.06 | 292,597 | -0.64(-5.47%) |
Jan 26, 2022 | 11.84 | 12.08 | 11.66 | 11.70 | 102,968 | -0.11(-0.93%) |
Jan 25, 2022 | 12.02 | 12.06 | 11.64 | 11.81 | 205,516 | -0.36(-2.96%) |
Jan 24, 2022 | 12.39 | 12.57 | 11.94 | 12.17 | 281,491 | -0.29(-2.33%) |
Jan 21, 2022 | 12.71 | 12.98 | 12.38 | 12.46 | 210,099 | -0.38(-2.96%) |
Jan 20, 2022 | 13.20 | 13.20 | 12.83 | 12.84 | 140,812 | -0.35(-2.65%) |
Jan 19, 2022 | 13.08 | 13.44 | 12.96 | 13.19 | 226,077 | +0.17(+1.31%) |
Jan 18, 2022 | 13.08 | 13.34 | 12.79 | 13.02 | 144,540 | -0.01(-0.08%) |
Jan 14, 2022 | 13.03 | 0 | -0.15(-1.14%) | |||
Jan 13, 2022 | 12.57 | 13.22 | 12.57 | 13.18 | 122,642 | +0.55(+4.35%) |
Jan 12, 2022 | 12.45 | 12.72 | 12.22 | 12.63 | 55,998 | +0.30(+2.43%) |
Jan 11, 2022 | 12.15 | 12.51 | 12.06 | 12.33 | 62,521 | +0.30(+2.49%) |
Jan 10, 2022 | 12.16 | 12.16 | 11.66 | 12.03 | 57,227 | -0.03(-0.25%) |
Jan 07, 2022 | 12.69 | 12.69 | 11.99 | 12.06 | 113,084 | -0.54(-4.29%) |
Jan 06, 2022 | 12.80 | 12.80 | 12.29 | 12.60 | 64,290 | -0.31(-2.40%) |
Jan 05, 2022 | 13.40 | 13.40 | 12.85 | 12.91 | 71,087 | -0.43(-3.22%) |
Jan 04, 2022 | 13.38 | 13.47 | 13.17 | 13.34 | 40,490 | +0.08(+0.60%) |