Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.34 | 13.56 | 12.99 | 13.01 | 532,582 | -0.37(-2.78%) |
Apr 28, 2022 | 13.08 | 13.45 | 12.89 | 13.39 | 548,800 | +0.33(+2.55%) |
Apr 27, 2022 | 13.36 | 13.47 | 13.01 | 13.05 | 488,419 | -0.35(-2.63%) |
Apr 26, 2022 | 14.05 | 14.08 | 13.32 | 13.41 | 532,932 | -0.76(-5.36%) |
Apr 25, 2022 | 13.89 | 14.21 | 13.89 | 14.17 | 574,355 | +0.14(+0.98%) |
Apr 22, 2022 | 13.88 | 14.22 | 13.85 | 14.03 | 613,050 | +0.03(+0.21%) |
Apr 21, 2022 | 14.19 | 14.30 | 13.86 | 14.00 | 769,858 | -0.09(-0.62%) |
Apr 20, 2022 | 14.12 | 14.26 | 13.94 | 14.09 | 660,308 | +0.07(+0.49%) |
Apr 19, 2022 | 13.34 | 14.14 | 13.29 | 14.02 | 833,022 | +0.73(+5.52%) |
Apr 18, 2022 | 13.19 | 13.41 | 13.07 | 13.29 | 400,922 | -0.04(-0.29%) |
Apr 14, 2022 | 13.07 | 13.37 | 13.04 | 13.33 | 638,141 | +0.20(+1.49%) |
Apr 13, 2022 | 13.04 | 13.18 | 12.82 | 13.13 | 720,636 | +0.25(+1.97%) |
Apr 12, 2022 | 13.11 | 13.45 | 12.77 | 12.88 | 1,520,797 | -0.41(-3.09%) |
Apr 11, 2022 | 13.37 | 13.58 | 13.26 | 13.29 | 563,674 | -0.21(-1.52%) |
Apr 08, 2022 | 13.53 | 13.66 | 13.25 | 13.49 | 744,601 | -0.08(-0.58%) |
Apr 07, 2022 | 13.69 | 13.70 | 13.20 | 13.57 | 453,769 | -0.11(-0.79%) |
Apr 06, 2022 | 13.43 | 13.77 | 13.06 | 13.68 | 1,057,566 | +0.10(+0.72%) |
Apr 05, 2022 | 13.98 | 14.14 | 13.54 | 13.58 | 886,630 | -0.50(-3.54%) |
Apr 04, 2022 | 13.77 | 14.14 | 13.61 | 14.08 | 916,975 | +0.29(+2.13%) |
Apr 01, 2022 | 14.52 | 14.54 | 13.02 | 13.78 | 3,171,012 | -0.73(-5.05%) |
Mar 31, 2022 | 14.82 | 15.23 | 14.49 | 14.52 | 928,538 | -0.39(-2.62%) |
Mar 30, 2022 | 14.46 | 15.24 | 14.27 | 14.91 | 2,188,919 | +0.42(+2.90%) |
Mar 29, 2022 | 14.13 | 14.53 | 14.13 | 14.49 | 1,231,159 | +0.46(+3.28%) |
Mar 28, 2022 | 14.18 | 14.33 | 13.86 | 14.03 | 743,650 | -0.15(-1.03%) |
Mar 25, 2022 | 14.71 | 14.78 | 14.13 | 14.18 | 1,915,102 | -0.56(-3.78%) |
Mar 24, 2022 | 14.42 | 14.89 | 14.37 | 14.73 | 1,148,281 | +0.32(+2.24%) |
Mar 23, 2022 | 14.07 | 14.54 | 14.02 | 14.41 | 1,232,145 | +0.24(+1.73%) |
Mar 22, 2022 | 14.49 | 14.49 | 14.07 | 14.17 | 1,720,573 | -0.20(-1.36%) |
Mar 21, 2022 | 14.08 | 14.49 | 14.00 | 14.36 | 2,187,241 | +0.29(+2.08%) |
Mar 18, 2022 | 14.16 | 14.44 | 14.06 | 14.07 | 9,919,926 | -0.10(-0.69%) |
Mar 17, 2022 | 14.01 | 14.45 | 13.94 | 14.17 | 2,204,694 | -0.01(-0.07%) |
Mar 16, 2022 | 14.02 | 14.38 | 13.79 | 14.18 | 2,194,507 | +0.31(+2.26%) |
Mar 15, 2022 | 13.35 | 14.05 | 13.28 | 13.86 | 1,990,976 | +0.75(+5.74%) |
Mar 14, 2022 | 13.29 | 13.50 | 12.86 | 13.11 | 1,246,097 | -0.14(-1.03%) |
Mar 11, 2022 | 13.79 | 13.90 | 13.24 | 13.25 | 1,126,185 | -0.43(-3.15%) |
Mar 10, 2022 | 13.69 | 14.00 | 13.45 | 13.68 | 1,044,230 | -0.26(-1.89%) |
Mar 09, 2022 | 13.79 | 14.18 | 13.69 | 13.94 | 1,134,886 | +0.45(+3.33%) |
Mar 08, 2022 | 13.64 | 14.20 | 13.45 | 13.49 | 1,500,912 | -0.14(-1.00%) |
Mar 07, 2022 | 14.29 | 14.78 | 13.57 | 13.63 | 1,277,584 | -0.63(-4.39%) |
Mar 04, 2022 | 14.10 | 14.31 | 13.78 | 14.25 | 969,451 | +0.04(+0.28%) |
Mar 03, 2022 | 14.92 | 14.97 | 14.14 | 14.21 | 854,025 | -0.67(-4.53%) |
Mar 02, 2022 | 14.26 | 15.15 | 14.25 | 14.89 | 1,328,754 | +0.65(+4.53%) |
Mar 01, 2022 | 14.47 | 14.56 | 13.96 | 14.24 | 1,270,919 | -0.33(-2.28%) |
Feb 28, 2022 | 14.42 | 14.68 | 14.23 | 14.58 | 2,008,180 | -0.02(-0.13%) |
Feb 25, 2022 | 14.08 | 14.65 | 14.03 | 14.60 | 1,602,294 | +0.50(+3.54%) |
Feb 24, 2022 | 13.51 | 14.12 | 12.95 | 14.10 | 1,443,772 | +0.13(+0.91%) |
Feb 23, 2022 | 14.65 | 14.65 | 13.95 | 13.97 | 1,227,927 | -0.59(-4.03%) |
Feb 22, 2022 | 13.36 | 14.95 | 13.36 | 14.56 | 3,435,501 | +1.12(+8.37%) |
Feb 18, 2022 | 13.43 | 0 | -0.12(-0.87%) | |||
Feb 17, 2022 | 13.98 | 14.11 | 13.52 | 13.55 | 909,508 | -0.59(-4.15%) |
Feb 16, 2022 | 13.96 | 14.24 | 13.76 | 14.14 | 955,409 | +0.20(+1.40%) |
Feb 15, 2022 | 13.93 | 14.13 | 13.77 | 13.94 | 1,472,702 | +0.35(+2.59%) |
Feb 14, 2022 | 13.59 | 14.12 | 13.52 | 13.59 | 2,100,622 | -0.08(-0.57%) |
Feb 11, 2022 | 14.77 | 14.84 | 13.62 | 13.67 | 1,922,380 | -1.18(-7.97%) |
Feb 10, 2022 | 14.96 | 15.23 | 14.79 | 14.85 | 1,376,813 | -0.13(-0.85%) |
Feb 09, 2022 | 14.82 | 15.07 | 14.67 | 14.98 | 973,418 | +0.29(+2.00%) |
Feb 08, 2022 | 14.54 | 14.84 | 14.38 | 14.68 | 1,325,275 | +0.24(+1.69%) |
Feb 07, 2022 | 14.22 | 14.47 | 14.15 | 14.44 | 1,067,948 | +0.31(+2.21%) |
Feb 04, 2022 | 13.91 | 14.21 | 13.73 | 14.13 | 968,014 | +0.21(+1.47%) |
Feb 03, 2022 | 13.89 | 13.83 | 13.92 | 1,294,332 | -0.17(-1.18%) | |
Feb 02, 2022 | 14.30 | 14.34 | 13.99 | 14.09 | 1,087,935 | -0.29(-2.04%) |