Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.94 | 13.49 | 12.94 | 13.40 | 4,933 | +0.50(+3.85%) |
Apr 28, 2022 | 12.92 | 12.92 | 12.90 | 12.90 | 752 | -0.52(-3.84%) |
Apr 27, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 922 | +0.07(+0.49%) |
Apr 26, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 190 | -0.05(-0.35%) |
Apr 25, 2022 | 12.95 | 13.40 | 12.94 | 13.40 | 2,466 | +0.40(+3.10%) |
Apr 22, 2022 | 13.17 | 13.28 | 12.99 | 12.99 | 2,103 | +0.02(+0.14%) |
Apr 21, 2022 | 12.98 | 12.98 | 12.97 | 12.97 | 817 | -0.06(-0.43%) |
Apr 20, 2022 | 12.95 | 13.03 | 12.95 | 13.03 | 519 | -0.05(-0.36%) |
Apr 19, 2022 | 13.21 | 13.21 | 12.91 | 13.08 | 3,360 | +0.13(+1.01%) |
Apr 18, 2022 | 12.97 | 12.97 | 12.91 | 12.95 | 1,876 | +0.01(+0.07%) |
Apr 14, 2022 | 12.95 | 12.98 | 12.94 | 12.94 | 2,431 | +0.13(+1.03%) |
Apr 13, 2022 | 12.83 | 12.89 | 12.81 | 12.81 | 4,623 | +0.05(+0.37%) |
Apr 12, 2022 | 12.98 | 12.98 | 12.76 | 12.76 | 6,406 | -0.19(-1.45%) |
Apr 11, 2022 | 12.90 | 13.05 | 12.90 | 12.95 | 2,996 | -0.03(-0.22%) |
Apr 08, 2022 | 13.12 | 13.23 | 12.90 | 12.97 | 13,202 | -0.15(-1.14%) |
Apr 07, 2022 | 13.35 | 13.35 | 13.12 | 13.12 | 2,277 | +0.00(+0.00%) |
Apr 06, 2022 | 13.15 | 13.15 | 13.12 | 13.12 | 2,363 | -0.05(-0.36%) |
Apr 05, 2022 | 13.23 | 13.23 | 13.17 | 13.17 | 817 | -0.08(-0.64%) |
Apr 04, 2022 | 13.31 | 13.43 | 13.26 | 13.26 | 5,559 | +0.02(+0.14%) |
Apr 01, 2022 | 13.34 | 13.59 | 13.19 | 13.24 | 4,244 | +0.10(+0.79%) |
Mar 31, 2022 | 13.00 | 13.78 | 12.99 | 13.13 | 66,894 | +0.01(+0.07%) |
Mar 30, 2022 | 14.20 | 14.20 | 13.08 | 13.12 | 29,532 | -0.98(-6.98%) |
Mar 29, 2022 | 14.34 | 14.34 | 14.11 | 14.11 | 4,405 | -0.33(-2.27%) |
Mar 28, 2022 | 14.18 | 14.45 | 14.10 | 14.44 | 7,057 | +0.18(+1.25%) |
Mar 25, 2022 | 14.99 | 14.99 | 14.15 | 14.26 | 9,719 | -0.65(-4.34%) |
Mar 24, 2022 | 14.61 | 15.51 | 14.61 | 14.91 | 141,513 | +0.53(+3.72%) |
Mar 23, 2022 | 13.96 | 14.96 | 13.96 | 14.37 | 36,624 | +0.17(+1.19%) |
Mar 22, 2022 | 13.69 | 14.53 | 13.69 | 14.20 | 71,752 | +0.61(+4.48%) |
Mar 21, 2022 | 13.34 | 13.80 | 13.22 | 13.59 | 66,453 | +0.47(+3.57%) |
Mar 18, 2022 | 13.22 | 13.45 | 13.05 | 13.12 | 60,496 | +0.00(+0.00%) |
Mar 17, 2022 | 12.88 | 13.41 | 12.88 | 13.12 | 89,489 | +0.33(+2.56%) |
Mar 16, 2022 | 12.90 | 13.06 | 12.77 | 12.80 | 79,761 | -0.02(-0.15%) |
Mar 15, 2022 | 12.84 | 12.88 | 12.81 | 12.81 | 4,155 | +0.06(+0.44%) |
Mar 14, 2022 | 12.69 | 12.80 | 12.69 | 12.76 | 4,889 | +0.00(+0.00%) |
Mar 11, 2022 | 12.77 | 12.81 | 12.76 | 12.76 | 6,015 | -0.25(-1.95%) |
Mar 10, 2022 | 12.96 | 13.01 | 12.78 | 13.01 | 2,709 | +0.23(+1.80%) |
Mar 09, 2022 | 12.72 | 13.07 | 12.68 | 12.78 | 16,843 | +0.11(+0.85%) |
Mar 08, 2022 | 12.66 | 13.22 | 12.62 | 12.67 | 17,404 | +0.06(+0.45%) |
Mar 07, 2022 | 12.73 | 12.75 | 12.60 | 12.62 | 20,779 | -0.21(-1.67%) |
Mar 04, 2022 | 12.75 | 12.98 | 12.70 | 12.83 | 22,408 | -0.05(-0.38%) |
Mar 03, 2022 | 12.83 | 12.88 | 12.83 | 12.88 | 256 | +0.14(+1.10%) |
Mar 02, 2022 | 12.71 | 12.94 | 12.71 | 12.74 | 1,760 | +0.12(+0.97%) |
Mar 01, 2022 | 12.82 | 12.85 | 12.62 | 12.62 | 3,499 | -0.06(-0.44%) |
Feb 28, 2022 | 12.43 | 12.89 | 12.43 | 12.67 | 4,730 | -0.26(-1.99%) |
Feb 25, 2022 | 12.75 | 12.93 | 12.68 | 12.93 | 28,539 | +0.18(+1.43%) |
Feb 24, 2022 | 12.61 | 12.96 | 12.75 | 12.75 | 3,825 | +0.01(+0.07%) |
Feb 23, 2022 | 12.71 | 12.81 | 12.71 | 12.74 | 1,259 | -0.11(-0.83%) |
Feb 22, 2022 | 12.87 | 12.87 | 12.76 | 12.85 | 2,519 | -0.02(-0.19%) |
Feb 18, 2022 | 12.87 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.96 | 13.02 | 12.96 | 12.96 | 605 | +0.00(+0.00%) |
Feb 16, 2022 | 12.98 | 12.98 | 12.96 | 12.96 | 1,988 | -0.03(-0.22%) |
Feb 15, 2022 | 12.98 | 13.08 | 12.98 | 12.98 | 2,674 | +0.00(+0.00%) |
Feb 14, 2022 | 12.91 | 13.04 | 12.91 | 12.98 | 3,274 | +0.14(+1.09%) |
Feb 11, 2022 | 13.02 | 13.02 | 12.84 | 12.84 | 1,086 | +0.07(+0.51%) |
Feb 10, 2022 | 12.71 | 12.96 | 12.71 | 12.78 | 807 | +0.03(+0.25%) |
Feb 09, 2022 | 12.74 | 12.98 | 12.68 | 12.75 | 4,595 | -0.12(-0.97%) |
Feb 07, 2022 | 12.87 | 25 | -0.10(-0.79%) | |||
Feb 04, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 286 | +0.07(+0.58%) |
Feb 03, 2022 | 12.82 | 12.90 | 12.90 | 4,088 | +0.07(+0.58%) | |
Feb 02, 2022 | 12.74 | 12.82 | 12.60 | 12.82 | 9,619 | +0.07(+0.51%) |