Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.05 | 13.21 | 12.65 | 12.73 | 373,219 | -0.46(-3.52%) |
Apr 28, 2022 | 13.04 | 13.47 | 12.81 | 13.19 | 270,080 | +0.33(+2.58%) |
Apr 27, 2022 | 12.91 | 13.19 | 12.79 | 12.86 | 335,415 | -0.07(-0.51%) |
Apr 26, 2022 | 13.37 | 13.44 | 12.88 | 12.93 | 401,075 | -0.43(-3.23%) |
Apr 25, 2022 | 13.40 | 13.45 | 13.00 | 13.36 | 301,804 | +0.07(+0.50%) |
Apr 22, 2022 | 13.59 | 13.80 | 13.19 | 13.29 | 452,242 | -0.42(-3.09%) |
Apr 21, 2022 | 14.00 | 14.09 | 13.61 | 13.71 | 281,710 | -0.22(-1.61%) |
Apr 20, 2022 | 14.10 | 14.10 | 13.86 | 13.94 | 374,321 | +0.02(+0.18%) |
Apr 19, 2022 | 13.67 | 13.93 | 13.56 | 13.91 | 275,770 | +0.29(+2.13%) |
Apr 18, 2022 | 13.51 | 13.79 | 13.51 | 13.62 | 249,039 | +0.00(+0.00%) |
Apr 14, 2022 | 13.81 | 13.89 | 13.59 | 13.62 | 152,127 | -0.18(-1.32%) |
Apr 13, 2022 | 13.81 | 13.83 | 13.61 | 13.81 | 205,382 | +0.16(+1.16%) |
Apr 12, 2022 | 13.90 | 13.96 | 13.56 | 13.65 | 179,796 | -0.12(-0.89%) |
Apr 11, 2022 | 13.89 | 14.05 | 13.57 | 13.77 | 252,298 | -0.14(-1.01%) |
Apr 08, 2022 | 13.90 | 14.08 | 13.82 | 13.91 | 166,647 | -0.06(-0.41%) |
Apr 07, 2022 | 13.80 | 14.03 | 13.60 | 13.97 | 287,052 | +0.07(+0.47%) |
Apr 06, 2022 | 13.98 | 14.22 | 13.79 | 13.90 | 267,693 | -0.26(-1.86%) |
Apr 05, 2022 | 14.50 | 14.59 | 14.13 | 14.17 | 235,482 | -0.37(-2.55%) |
Apr 04, 2022 | 14.41 | 14.63 | 14.36 | 14.54 | 300,589 | +0.07(+0.51%) |
Apr 01, 2022 | 14.43 | 14.57 | 14.37 | 14.46 | 216,766 | +0.00(+0.00%) |
Mar 31, 2022 | 14.56 | 14.64 | 14.34 | 14.46 | 222,672 | -0.06(-0.40%) |
Mar 30, 2022 | 14.64 | 14.64 | 14.41 | 14.52 | 215,066 | -0.08(-0.56%) |
Mar 29, 2022 | 14.36 | 14.64 | 14.25 | 14.60 | 221,501 | +0.28(+1.96%) |
Mar 28, 2022 | 14.24 | 14.33 | 14.09 | 14.32 | 149,712 | +0.11(+0.75%) |
Mar 25, 2022 | 14.31 | 14.34 | 14.07 | 14.22 | 265,943 | -0.05(-0.35%) |
Mar 24, 2022 | 14.34 | 14.34 | 14.13 | 14.27 | 240,820 | +0.12(+0.82%) |
Mar 23, 2022 | 14.12 | 14.22 | 13.87 | 14.15 | 304,754 | -0.10(-0.69%) |
Mar 22, 2022 | 14.03 | 14.34 | 13.96 | 14.25 | 482,755 | +0.18(+1.29%) |
Mar 21, 2022 | 14.13 | 14.19 | 13.94 | 14.07 | 368,100 | +0.02(+0.12%) |
Mar 18, 2022 | 13.86 | 14.05 | 13.75 | 14.05 | 434,238 | +0.17(+1.25%) |
Mar 17, 2022 | 13.51 | 13.94 | 13.38 | 13.88 | 295,630 | +0.39(+2.87%) |
Mar 16, 2022 | 13.23 | 13.49 | 13.07 | 13.49 | 282,103 | +0.50(+3.88%) |
Mar 15, 2022 | 12.69 | 13.02 | 12.62 | 12.99 | 299,289 | +0.25(+1.94%) |
Mar 14, 2022 | 13.04 | 13.04 | 12.61 | 12.74 | 291,609 | -0.30(-2.28%) |
Mar 11, 2022 | 13.30 | 13.32 | 13.02 | 13.04 | 232,161 | -0.20(-1.48%) |
Mar 10, 2022 | 13.12 | 13.29 | 12.96 | 13.23 | 293,592 | -0.04(-0.31%) |
Mar 09, 2022 | 13.13 | 13.32 | 13.10 | 13.27 | 230,241 | +0.34(+2.66%) |
Mar 08, 2022 | 13.10 | 13.22 | 12.79 | 12.93 | 367,991 | -0.04(-0.32%) |
Mar 07, 2022 | 13.63 | 13.69 | 12.93 | 12.97 | 456,687 | -0.71(-5.16%) |
Mar 04, 2022 | 13.72 | 13.86 | 13.49 | 13.67 | 184,734 | -0.19(-1.36%) |
Mar 03, 2022 | 14.02 | 14.11 | 13.66 | 13.86 | 249,368 | -0.11(-0.76%) |
Mar 02, 2022 | 13.69 | 14.04 | 13.60 | 13.97 | 246,826 | +0.36(+2.65%) |
Mar 01, 2022 | 13.93 | 13.93 | 13.51 | 13.61 | 313,261 | -0.16(-1.19%) |
Feb 28, 2022 | 13.63 | 13.85 | 13.53 | 13.77 | 354,919 | +0.00(+0.00%) |
Feb 25, 2022 | 13.47 | 13.82 | 13.47 | 13.77 | 274,501 | +0.42(+3.13%) |
Feb 24, 2022 | 12.71 | 13.43 | 12.31 | 13.35 | 444,389 | +0.20(+1.49%) |
Feb 23, 2022 | 13.63 | 13.76 | 13.13 | 13.16 | 410,568 | -0.32(-2.37%) |
Feb 22, 2022 | 13.71 | 13.93 | 13.44 | 13.48 | 552,709 | -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 | 274,414 | -0.24(-1.67%) |
Feb 16, 2022 | 14.22 | 14.31 | 13.96 | 14.21 | 372,172 | +0.17(+1.23%) |
Feb 15, 2022 | 13.94 | 14.20 | 13.87 | 14.04 | 291,777 | +0.27(+1.94%) |
Feb 14, 2022 | 14.24 | 14.26 | 13.72 | 13.77 | 538,030 | -0.50(-3.53%) |
Feb 11, 2022 | 14.83 | 14.83 | 14.19 | 14.27 | 233,938 | -0.38(-2.62%) |
Feb 10, 2022 | 14.84 | 15.00 | 14.58 | 14.66 | 317,628 | -0.29(-1.91%) |
Feb 09, 2022 | 14.66 | 15.05 | 14.60 | 14.94 | 264,903 | +0.42(+2.86%) |
Feb 08, 2022 | 14.43 | 14.53 | 14.25 | 14.53 | 271,989 | +0.18(+1.25%) |
Feb 07, 2022 | 14.76 | 14.76 | 14.27 | 14.35 | 251,075 | -0.11(-0.73%) |
Feb 04, 2022 | 14.34 | 14.56 | 14.13 | 14.45 | 215,724 | +0.20(+1.37%) |
Feb 03, 2022 | 14.48 | 14.22 | 14.26 | 293,113 | -0.37(-2.51%) | |
Feb 02, 2022 | 14.66 | 14.69 | 14.43 | 14.62 | 208,028 | +0.05(+0.34%) |