Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.02 | 15.08 | 14.46 | 15.08 | 56,673 | +0.17(+1.11%) |
Apr 28, 2022 | 13.65 | 15.08 | 13.65 | 14.92 | 189,001 | +1.26(+9.26%) |
Apr 27, 2022 | 13.42 | 13.91 | 13.07 | 13.65 | 48,554 | +0.37(+2.81%) |
Apr 26, 2022 | 11.89 | 13.49 | 11.89 | 13.28 | 81,858 | +1.24(+10.27%) |
Apr 25, 2022 | 11.82 | 12.36 | 11.13 | 12.04 | 95,737 | -0.17(-1.42%) |
Apr 22, 2022 | 12.56 | 12.80 | 12.18 | 12.22 | 63,740 | -0.49(-3.86%) |
Apr 21, 2022 | 13.76 | 13.76 | 12.57 | 12.71 | 102,453 | -1.06(-7.72%) |
Apr 20, 2022 | 13.78 | 13.79 | 13.20 | 13.77 | 77,237 | -0.14(-0.98%) |
Apr 19, 2022 | 14.03 | 14.50 | 13.79 | 13.91 | 74,521 | -0.17(-1.18%) |
Apr 18, 2022 | 14.18 | 14.29 | 13.83 | 14.07 | 84,267 | +0.16(+1.14%) |
Apr 14, 2022 | 13.29 | 14.02 | 13.20 | 13.91 | 113,954 | +0.75(+5.73%) |
Apr 13, 2022 | 13.78 | 14.27 | 12.98 | 13.16 | 89,178 | -0.38(-2.84%) |
Apr 12, 2022 | 14.10 | 14.67 | 13.29 | 13.54 | 123,731 | -0.56(-3.96%) |
Apr 11, 2022 | 15.01 | 15.07 | 13.39 | 14.10 | 193,228 | -0.90(-6.03%) |
Apr 08, 2022 | 14.35 | 15.01 | 13.94 | 15.01 | 139,371 | +0.79(+5.57%) |
Apr 07, 2022 | 13.26 | 14.29 | 13.20 | 14.21 | 163,134 | +0.98(+7.41%) |
Apr 06, 2022 | 12.79 | 13.27 | 12.63 | 13.23 | 127,017 | +0.68(+5.41%) |
Apr 05, 2022 | 12.78 | 12.79 | 12.53 | 12.56 | 25,629 | -0.23(-1.77%) |
Apr 04, 2022 | 12.44 | 12.82 | 12.31 | 12.78 | 140,534 | +0.60(+4.89%) |
Apr 01, 2022 | 12.09 | 12.35 | 11.75 | 12.19 | 49,768 | +0.05(+0.37%) |
Mar 31, 2022 | 12.24 | 12.47 | 12.02 | 12.14 | 60,458 | -0.03(-0.25%) |
Mar 30, 2022 | 12.01 | 12.63 | 11.96 | 12.17 | 41,673 | +0.31(+2.61%) |
Mar 29, 2022 | 11.88 | 11.96 | 11.50 | 11.86 | 103,155 | -0.37(-3.02%) |
Mar 28, 2022 | 12.59 | 12.59 | 11.61 | 12.23 | 106,660 | -0.31(-2.47%) |
Mar 25, 2022 | 12.44 | 12.77 | 12.21 | 12.54 | 92,315 | +0.14(+1.09%) |
Mar 24, 2022 | 12.82 | 12.82 | 12.01 | 12.41 | 121,574 | +0.08(+0.61%) |
Mar 23, 2022 | 11.67 | 12.40 | 11.34 | 12.33 | 199,188 | +1.32(+11.99%) |
Mar 22, 2022 | 10.11 | 11.09 | 10.02 | 11.01 | 98,555 | +0.90(+8.87%) |
Mar 21, 2022 | 10.29 | 10.29 | 9.886 | 10.11 | 98,898 | +0.28(+2.84%) |
Mar 18, 2022 | 9.909 | 10.17 | 9.811 | 9.834 | 29,784 | -0.12(-1.21%) |
Mar 17, 2022 | 9.607 | 10.34 | 9.592 | 9.954 | 89,871 | +0.60(+6.37%) |
Mar 16, 2022 | 9.185 | 9.585 | 9.079 | 9.358 | 77,540 | -0.01(-0.08%) |
Mar 15, 2022 | 9.336 | 9.617 | 9.019 | 9.366 | 194,312 | -0.37(-3.80%) |
Mar 14, 2022 | 10.26 | 10.26 | 9.661 | 9.736 | 151,238 | -0.78(-7.46%) |
Mar 11, 2022 | 10.43 | 10.71 | 10.41 | 10.52 | 65,549 | -0.09(-0.85%) |
Mar 10, 2022 | 10.32 | 10.74 | 10.32 | 10.61 | 78,258 | +0.26(+2.55%) |
Mar 09, 2022 | 11.87 | 11.88 | 10.07 | 10.35 | 380,109 | -1.86(-15.26%) |
Mar 08, 2022 | 13.20 | 13.33 | 11.96 | 12.21 | 258,124 | -0.59(-4.60%) |
Mar 07, 2022 | 12.16 | 12.82 | 12.12 | 12.80 | 216,259 | +0.93(+7.81%) |
Mar 04, 2022 | 11.83 | 11.98 | 11.61 | 11.87 | 137,871 | -0.20(-1.63%) |
Mar 03, 2022 | 12.44 | 12.56 | 11.60 | 12.07 | 165,656 | -0.51(-4.02%) |
Mar 02, 2022 | 12.90 | 13.49 | 12.31 | 12.57 | 249,048 | +0.20(+1.65%) |
Mar 01, 2022 | 11.59 | 12.74 | 11.50 | 12.37 | 325,471 | +1.13(+10.07%) |
Feb 28, 2022 | 10.71 | 11.29 | 10.68 | 11.24 | 248,488 | +1.04(+10.21%) |
Feb 25, 2022 | 11.30 | 11.03 | 10.05 | 10.20 | 214,449 | -1.11(-9.81%) |
Feb 24, 2022 | 10.76 | 11.30 | 10.71 | 11.30 | 257,519 | +1.01(+9.82%) |
Feb 23, 2022 | 9.773 | 10.40 | 9.773 | 10.29 | 164,670 | +0.57(+5.81%) |
Feb 22, 2022 | 9.464 | 9.758 | 9.441 | 9.728 | 111,256 | +0.29(+3.04%) |
Feb 18, 2022 | 9.441 | 0 | +0.05(+0.48%) | |||
Feb 17, 2022 | 9.087 | 9.615 | 9.087 | 9.396 | 60,844 | +0.30(+3.32%) |
Feb 16, 2022 | 8.936 | 9.276 | 8.936 | 9.095 | 49,260 | +0.12(+1.34%) |
Feb 15, 2022 | 9.125 | 9.208 | 8.861 | 8.974 | 119,610 | -0.17(-1.82%) |
Feb 14, 2022 | 9.049 | 9.404 | 9.008 | 9.140 | 96,113 | -0.18(-1.94%) |
Feb 11, 2022 | 9.321 | 9.472 | 9.175 | 9.321 | 97,244 | +0.11(+1.15%) |
Feb 10, 2022 | 9.570 | 9.570 | 8.966 | 9.215 | 142,595 | -0.09(-0.97%) |
Feb 09, 2022 | 9.653 | 9.727 | 9.217 | 9.306 | 138,862 | -0.29(-3.00%) |
Feb 08, 2022 | 10.35 | 10.38 | 9.461 | 9.594 | 205,750 | -0.55(-5.46%) |
Feb 07, 2022 | 10.16 | 10.33 | 9.978 | 10.15 | 221,225 | +0.36(+3.70%) |
Feb 04, 2022 | 9.963 | 10.15 | 9.388 | 9.786 | 168,963 | +0.26(+2.72%) |
Feb 03, 2022 | 10.13 | 9.409 | 9.527 | 224,102 | -0.08(-0.85%) | |
Feb 02, 2022 | 8.685 | 9.961 | 8.685 | 9.609 | 386,997 | +1.24(+14.84%) |