Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.60 | 15.00 | 14.00 | 14.46 | 7,654 | -0.27(-1.85%) |
Apr 28, 2022 | 14.30 | 14.80 | 13.82 | 14.73 | 9,493 | +0.72(+5.17%) |
Apr 27, 2022 | 14.60 | 14.60 | 14.00 | 14.01 | 4,298 | -0.03(-0.23%) |
Apr 26, 2022 | 14.80 | 15.00 | 14.00 | 14.04 | 6,301 | -0.02(-0.13%) |
Apr 25, 2022 | 13.80 | 14.20 | 13.68 | 14.06 | 9,427 | -0.14(-1.01%) |
Apr 22, 2022 | 14.60 | 15.00 | 13.80 | 14.20 | 12,418 | -0.48(-3.27%) |
Apr 21, 2022 | 14.40 | 14.84 | 14.00 | 14.68 | 10,159 | +0.20(+1.40%) |
Apr 20, 2022 | 15.00 | 15.20 | 14.34 | 14.48 | 8,896 | -0.81(-5.30%) |
Apr 19, 2022 | 14.80 | 15.40 | 14.50 | 15.29 | 8,588 | +0.38(+2.53%) |
Apr 18, 2022 | 15.40 | 15.58 | 14.50 | 14.91 | 22,024 | -0.67(-4.29%) |
Apr 14, 2022 | 15.21 | 15.63 | 15.21 | 15.58 | 3,127 | +0.32(+2.11%) |
Apr 13, 2022 | 16.20 | 16.20 | 15.20 | 15.26 | 11,663 | -0.59(-3.71%) |
Apr 12, 2022 | 15.20 | 16.02 | 15.20 | 15.85 | 10,714 | +0.54(+3.56%) |
Apr 11, 2022 | 16.20 | 16.16 | 14.60 | 15.30 | 41,349 | -0.77(-4.79%) |
Apr 08, 2022 | 17.40 | 17.60 | 16.02 | 16.07 | 24,692 | -1.55(-8.79%) |
Apr 07, 2022 | 18.20 | 18.20 | 17.40 | 17.62 | 9,266 | -0.39(-2.14%) |
Apr 06, 2022 | 18.40 | 18.99 | 17.80 | 18.01 | 10,367 | -0.69(-3.71%) |
Apr 05, 2022 | 19.40 | 19.59 | 18.20 | 18.70 | 8,691 | -0.57(-2.94%) |
Apr 04, 2022 | 18.34 | 19.70 | 18.34 | 19.27 | 9,715 | +0.67(+3.58%) |
Apr 01, 2022 | 19.40 | 19.60 | 17.88 | 18.60 | 26,065 | -0.94(-4.81%) |
Mar 31, 2022 | 20.40 | 21.00 | 19.00 | 19.54 | 19,422 | -0.86(-4.22%) |
Mar 30, 2022 | 20.60 | 21.00 | 20.20 | 20.40 | 7,960 | -0.20(-0.97%) |
Mar 29, 2022 | 21.40 | 21.40 | 20.00 | 20.60 | 14,914 | -0.60(-2.83%) |
Mar 28, 2022 | 21.40 | 21.40 | 19.80 | 21.20 | 20,676 | +0.20(+0.95%) |
Mar 25, 2022 | 22.00 | 22.00 | 20.60 | 21.00 | 17,859 | -0.60(-2.78%) |
Mar 24, 2022 | 21.00 | 21.60 | 21.00 | 21.60 | 18,068 | +0.80(+3.85%) |
Mar 23, 2022 | 21.60 | 21.60 | 20.40 | 20.80 | 16,651 | -0.60(-2.80%) |
Mar 22, 2022 | 21.60 | 21.80 | 21.00 | 21.40 | 12,195 | +0.00(+0.00%) |
Mar 21, 2022 | 21.20 | 21.40 | 20.80 | 21.40 | 15,903 | +0.00(+0.00%) |
Mar 18, 2022 | 20.40 | 21.40 | 20.40 | 21.40 | 36,374 | +1.00(+4.90%) |
Mar 17, 2022 | 20.00 | 20.40 | 19.10 | 20.40 | 19,453 | +0.60(+3.04%) |
Mar 16, 2022 | 18.80 | 20.00 | 18.56 | 19.80 | 32,912 | +1.40(+7.60%) |
Mar 15, 2022 | 18.80 | 18.98 | 18.40 | 18.40 | 8,934 | +0.20(+1.10%) |
Mar 14, 2022 | 18.60 | 18.80 | 17.60 | 18.20 | 20,244 | -0.39(-2.11%) |
Mar 11, 2022 | 18.80 | 18.80 | 18.22 | 18.59 | 8,173 | -0.21(-1.11%) |
Mar 10, 2022 | 18.64 | 19.35 | 18.20 | 18.80 | 19,264 | +0.20(+1.08%) |
Mar 09, 2022 | 19.21 | 19.21 | 18.00 | 18.60 | 24,616 | +0.18(+1.00%) |
Mar 08, 2022 | 18.20 | 19.20 | 17.00 | 18.42 | 22,172 | -0.38(-2.04%) |
Mar 07, 2022 | 15.80 | 20.20 | 15.80 | 18.80 | 54,987 | +2.59(+16.01%) |
Mar 04, 2022 | 16.40 | 16.40 | 15.74 | 16.21 | 15,804 | -0.02(-0.10%) |
Mar 03, 2022 | 16.20 | 16.40 | 15.60 | 16.22 | 15,839 | +0.04(+0.22%) |
Mar 02, 2022 | 16.20 | 16.29 | 15.84 | 16.19 | 16,200 | +0.39(+2.44%) |
Mar 01, 2022 | 15.80 | 16.20 | 15.58 | 15.80 | 13,624 | +0.13(+0.82%) |
Feb 28, 2022 | 14.60 | 16.00 | 14.60 | 15.67 | 16,660 | +0.95(+6.45%) |
Feb 25, 2022 | 14.47 | 15.20 | 14.20 | 14.72 | 10,409 | +0.38(+2.66%) |
Feb 24, 2022 | 13.80 | 14.58 | 13.33 | 14.34 | 18,211 | +0.14(+0.96%) |
Feb 23, 2022 | 14.00 | 14.51 | 14.00 | 14.20 | 11,808 | +0.20(+1.43%) |
Feb 22, 2022 | 14.40 | 14.40 | 13.86 | 14.00 | 19,699 | -0.64(-4.38%) |
Feb 18, 2022 | 14.65 | 0 | -0.35(-2.36%) | |||
Feb 17, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 14,685 | -0.60(-3.85%) |
Feb 16, 2022 | 15.80 | 15.80 | 15.10 | 15.60 | 9,561 | +0.00(+0.00%) |
Feb 15, 2022 | 15.80 | 15.83 | 14.80 | 15.60 | 13,082 | +0.62(+4.14%) |
Feb 14, 2022 | 15.32 | 15.40 | 14.66 | 14.98 | 10,337 | -0.22(-1.45%) |
Feb 11, 2022 | 15.60 | 15.94 | 14.40 | 15.20 | 33,929 | -0.54(-3.41%) |
Feb 10, 2022 | 16.21 | 16.21 | 15.06 | 15.74 | 58,590 | -0.47(-2.91%) |
Feb 09, 2022 | 16.11 | 17.00 | 15.83 | 16.21 | 11,519 | +0.09(+0.56%) |
Feb 08, 2022 | 16.40 | 16.40 | 15.68 | 16.12 | 15,981 | -0.18(-1.10%) |
Feb 07, 2022 | 17.00 | 17.20 | 16.23 | 16.30 | 11,735 | -0.25(-1.51%) |
Feb 04, 2022 | 16.20 | 17.20 | 16.20 | 16.55 | 12,755 | -0.25(-1.49%) |
Feb 03, 2022 | 17.38 | 16.42 | 16.80 | 11,349 | -0.00(-0.01%) | |
Feb 02, 2022 | 17.40 | 18.00 | 16.50 | 16.80 | 12,322 | -0.60(-3.44%) |