Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.56 | 14.64 | 14.34 | 14.46 | 222,736 | -0.06(-0.40%) |
Mar 30, 2022 | 14.63 | 14.63 | 14.40 | 14.52 | 215,127 | -0.08(-0.56%) |
Mar 29, 2022 | 14.35 | 14.64 | 14.24 | 14.60 | 221,565 | +0.28(+1.96%) |
Mar 28, 2022 | 14.24 | 14.33 | 14.09 | 14.32 | 149,754 | +0.11(+0.75%) |
Mar 25, 2022 | 14.31 | 14.34 | 14.06 | 14.21 | 266,019 | -0.05(-0.35%) |
Mar 24, 2022 | 14.34 | 14.34 | 14.13 | 14.26 | 240,889 | +0.12(+0.82%) |
Mar 23, 2022 | 14.11 | 14.22 | 13.87 | 14.15 | 304,841 | -0.10(-0.69%) |
Mar 22, 2022 | 14.02 | 14.34 | 13.96 | 14.24 | 482,893 | +0.18(+1.29%) |
Mar 21, 2022 | 14.12 | 14.19 | 13.93 | 14.06 | 368,205 | +0.02(+0.12%) |
Mar 18, 2022 | 13.86 | 14.05 | 13.74 | 14.05 | 434,362 | +0.17(+1.25%) |
Mar 17, 2022 | 13.51 | 13.93 | 13.38 | 13.87 | 295,715 | +0.39(+2.87%) |
Mar 16, 2022 | 13.23 | 13.49 | 13.07 | 13.49 | 282,183 | +0.50(+3.88%) |
Mar 15, 2022 | 12.69 | 13.02 | 12.61 | 12.98 | 299,375 | +0.25(+1.94%) |
Mar 14, 2022 | 13.03 | 13.04 | 12.60 | 12.74 | 291,692 | -0.30(-2.28%) |
Mar 11, 2022 | 13.30 | 13.31 | 13.02 | 13.03 | 232,227 | -0.20(-1.48%) |
Mar 10, 2022 | 13.11 | 13.29 | 12.95 | 13.23 | 293,676 | -0.04(-0.31%) |
Mar 09, 2022 | 13.12 | 13.32 | 13.10 | 13.27 | 230,306 | +0.34(+2.66%) |
Mar 08, 2022 | 13.10 | 13.21 | 12.79 | 12.92 | 368,096 | -0.04(-0.32%) |
Mar 07, 2022 | 13.63 | 13.69 | 12.93 | 12.97 | 456,817 | -0.70(-5.16%) |
Mar 04, 2022 | 13.72 | 13.86 | 13.48 | 13.67 | 184,787 | -0.19(-1.36%) |
Mar 03, 2022 | 14.02 | 14.11 | 13.65 | 13.86 | 249,439 | -0.11(-0.76%) |
Mar 02, 2022 | 13.69 | 14.03 | 13.60 | 13.97 | 246,896 | +0.36(+2.65%) |
Mar 01, 2022 | 13.92 | 13.92 | 13.51 | 13.61 | 313,350 | -0.16(-1.19%) |
Feb 28, 2022 | 13.62 | 13.84 | 13.52 | 13.77 | 355,020 | +0.00(+0.00%) |
Feb 25, 2022 | 13.47 | 13.82 | 13.46 | 13.77 | 274,580 | +0.42(+3.13%) |
Feb 24, 2022 | 12.70 | 13.42 | 12.30 | 13.35 | 444,516 | +0.20(+1.50%) |
Feb 23, 2022 | 13.62 | 13.76 | 13.13 | 13.15 | 410,686 | -0.32(-2.37%) |
Feb 22, 2022 | 13.70 | 13.92 | 13.43 | 13.47 | 552,867 | -0.30(-2.14%) |
Feb 18, 2022 | 13.77 | 0 | -0.20(-1.41%) | |||
Feb 17, 2022 | 14.20 | 14.20 | 13.87 | 13.97 | 274,492 | -0.24(-1.67%) |
Feb 16, 2022 | 14.22 | 14.30 | 13.96 | 14.20 | 372,279 | +0.17(+1.23%) |
Feb 15, 2022 | 13.93 | 14.20 | 13.87 | 14.03 | 291,860 | +0.27(+1.94%) |
Feb 14, 2022 | 14.24 | 14.26 | 13.71 | 13.77 | 538,184 | -0.50(-3.53%) |
Feb 11, 2022 | 14.83 | 14.83 | 14.19 | 14.27 | 234,005 | -0.38(-2.62%) |
Feb 10, 2022 | 14.84 | 15.00 | 14.58 | 14.65 | 317,719 | -0.29(-1.91%) |
Feb 09, 2022 | 14.66 | 15.04 | 14.60 | 14.94 | 264,979 | +0.42(+2.86%) |
Feb 08, 2022 | 14.42 | 14.52 | 14.24 | 14.52 | 272,066 | +0.18(+1.25%) |
Feb 07, 2022 | 14.76 | 14.76 | 14.26 | 14.34 | 251,147 | -0.11(-0.73%) |
Feb 04, 2022 | 14.33 | 14.55 | 14.12 | 14.45 | 215,786 | +0.20(+1.37%) |
Feb 03, 2022 | 14.47 | 14.22 | 14.25 | 293,196 | -0.37(-2.51%) | |
Feb 02, 2022 | 14.66 | 14.69 | 14.42 | 14.62 | 208,087 | +0.05(+0.34%) |
Feb 01, 2022 | 14.51 | 14.58 | 14.29 | 14.57 | 276,943 | +0.23(+1.59%) |
Jan 31, 2022 | 13.93 | 14.39 | 14.34 | 254,014 | +0.39(+2.80%) | |
Jan 28, 2022 | 13.65 | 13.95 | 13.49 | 13.95 | 310,154 | +0.37(+2.76%) |
Jan 27, 2022 | 13.90 | 14.15 | 13.51 | 13.58 | 362,592 | -0.11(-0.77%) |
Jan 26, 2022 | 13.86 | 14.12 | 13.53 | 13.68 | 351,475 | +0.09(+0.66%) |
Jan 25, 2022 | 13.41 | 13.73 | 13.28 | 13.59 | 412,914 | -0.05(-0.36%) |
Jan 24, 2022 | 13.62 | 13.72 | 12.79 | 13.64 | 1,407,355 | -0.29(-2.05%) |
Jan 21, 2022 | 14.43 | 14.54 | 13.83 | 13.93 | 544,990 | -0.59(-4.04%) |
Jan 20, 2022 | 14.79 | 14.95 | 14.49 | 14.51 | 255,414 | -0.21(-1.44%) |
Jan 19, 2022 | 15.03 | 15.04 | 14.67 | 14.73 | 303,271 | -0.14(-0.93%) |
Jan 18, 2022 | 15.16 | 15.18 | 14.82 | 14.86 | 371,761 | -0.34(-2.25%) |
Jan 14, 2022 | 15.21 | 0 | -0.01(-0.08%) | |||
Jan 13, 2022 | 15.52 | 15.52 | 15.21 | 15.22 | 258,044 | -0.19(-1.24%) |
Jan 12, 2022 | 15.39 | 15.52 | 15.36 | 15.41 | 213,422 | +0.08(+0.53%) |
Jan 11, 2022 | 15.04 | 15.38 | 14.97 | 15.33 | 216,904 | +0.21(+1.40%) |
Jan 10, 2022 | 15.12 | 15.14 | 14.71 | 15.12 | 567,732 | -0.14(-0.91%) |
Jan 07, 2022 | 15.31 | 15.39 | 15.16 | 15.26 | 211,474 | -0.06(-0.37%) |
Jan 06, 2022 | 15.30 | 15.48 | 15.15 | 15.31 | 298,567 | -0.02(-0.16%) |
Jan 05, 2022 | 15.56 | 15.76 | 15.31 | 15.34 | 347,888 | -0.34(-2.18%) |
Jan 04, 2022 | 15.81 | 15.89 | 15.57 | 15.68 | 389,206 | +0.00(+0.00%) |