Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.270 | 9.549 | 8.795 | 8.840 | 951,838 | -0.52(-5.56%) |
Apr 28, 2022 | 9.210 | 9.470 | 8.749 | 9.360 | 1,180,139 | +0.16(+1.74%) |
Apr 27, 2022 | 9.520 | 9.790 | 9.260 | 9.200 | 895,023 | -0.35(-3.66%) |
Apr 26, 2022 | 10.07 | 10.08 | 9.420 | 9.550 | 1,115,449 | -0.64(-6.28%) |
Apr 25, 2022 | 9.790 | 10.29 | 9.740 | 10.19 | 1,256,553 | +0.36(+3.66%) |
Apr 22, 2022 | 10.18 | 10.33 | 9.460 | 9.830 | 1,184,993 | -0.38(-3.72%) |
Apr 21, 2022 | 10.44 | 10.59 | 9.890 | 10.21 | 1,352,931 | -0.08(-0.78%) |
Apr 20, 2022 | 11.17 | 11.19 | 10.27 | 10.29 | 1,145,774 | -0.72(-6.54%) |
Apr 19, 2022 | 10.79 | 11.35 | 10.64 | 11.01 | 866,055 | +0.18(+1.66%) |
Apr 18, 2022 | 11.13 | 11.18 | 10.32 | 10.83 | 1,270,538 | -0.30(-2.70%) |
Apr 14, 2022 | 11.75 | 11.86 | 11.09 | 11.13 | 1,396,386 | -0.60(-5.12%) |
Apr 13, 2022 | 11.85 | 12.64 | 11.63 | 11.73 | 1,544,047 | -0.21(-1.76%) |
Apr 12, 2022 | 12.11 | 12.63 | 11.72 | 11.94 | 1,146,627 | +0.00(+0.00%) |
Apr 11, 2022 | 11.56 | 12.25 | 11.50 | 11.94 | 1,376,548 | +0.28(+2.40%) |
Apr 08, 2022 | 11.89 | 12.17 | 11.61 | 11.66 | 1,117,179 | -0.23(-1.93%) |
Apr 07, 2022 | 11.91 | 12.17 | 11.36 | 11.89 | 1,018,852 | -0.12(-1.00%) |
Apr 06, 2022 | 12.25 | 12.50 | 11.65 | 12.01 | 1,721,394 | -0.54(-4.30%) |
Apr 05, 2022 | 13.28 | 13.36 | 12.42 | 12.55 | 1,605,849 | -0.84(-6.27%) |
Apr 04, 2022 | 13.01 | 14.08 | 12.94 | 13.39 | 1,532,033 | +0.52(+4.04%) |
Apr 01, 2022 | 13.10 | 13.39 | 12.71 | 12.87 | 1,725,052 | -0.22(-1.68%) |
Mar 31, 2022 | 14.05 | 14.10 | 13.05 | 13.09 | 1,839,120 | -0.96(-6.83%) |
Mar 30, 2022 | 14.84 | 15.10 | 14.01 | 14.05 | 903,493 | -0.65(-4.42%) |
Mar 29, 2022 | 14.07 | 15.07 | 13.96 | 14.70 | 1,297,221 | +0.63(+4.48%) |
Mar 28, 2022 | 13.94 | 14.25 | 13.69 | 14.07 | 1,230,089 | +0.12(+0.86%) |
Mar 25, 2022 | 14.59 | 14.73 | 13.90 | 13.95 | 1,342,779 | -0.61(-4.19%) |
Mar 24, 2022 | 15.20 | 15.23 | 14.02 | 14.56 | 1,386,132 | -0.24(-1.62%) |
Mar 23, 2022 | 15.41 | 15.83 | 14.72 | 14.80 | 1,162,561 | -0.52(-3.39%) |
Mar 22, 2022 | 14.27 | 15.54 | 14.21 | 15.32 | 2,483,917 | +1.16(+8.19%) |
Mar 21, 2022 | 15.68 | 15.68 | 14.01 | 14.16 | 1,289,885 | -1.42(-9.11%) |
Mar 18, 2022 | 15.24 | 15.90 | 15.18 | 15.58 | 1,449,808 | -0.01(-0.06%) |
Mar 17, 2022 | 14.79 | 15.61 | 14.50 | 15.59 | 904,701 | +0.57(+3.79%) |
Mar 16, 2022 | 13.98 | 15.11 | 13.89 | 15.02 | 1,407,838 | +1.41(+10.36%) |
Mar 15, 2022 | 13.71 | 14.07 | 13.13 | 13.61 | 846,795 | -0.06(-0.44%) |
Mar 14, 2022 | 15.02 | 15.24 | 13.45 | 13.67 | 1,444,878 | -1.32(-8.81%) |
Mar 11, 2022 | 15.13 | 15.36 | 14.67 | 14.99 | 1,186,786 | +0.23(+1.56%) |
Mar 10, 2022 | 15.02 | 15.15 | 14.38 | 14.76 | 987,221 | -0.70(-4.53%) |
Mar 09, 2022 | 15.89 | 15.91 | 14.84 | 15.46 | 1,062,227 | +0.30(+1.98%) |
Mar 08, 2022 | 14.53 | 15.88 | 14.24 | 15.16 | 1,385,355 | +0.68(+4.70%) |
Mar 07, 2022 | 14.77 | 15.35 | 14.29 | 14.48 | 1,108,137 | -0.21(-1.43%) |
Mar 04, 2022 | 14.70 | 15.41 | 14.20 | 14.69 | 1,567,229 | -0.45(-2.97%) |
Mar 03, 2022 | 16.56 | 16.55 | 14.95 | 15.14 | 1,194,972 | -1.28(-7.80%) |
Mar 02, 2022 | 15.19 | 16.98 | 14.59 | 16.42 | 2,369,259 | +1.80(+12.31%) |
Mar 01, 2022 | 16.00 | 16.07 | 14.46 | 14.62 | 1,525,093 | -1.30(-8.17%) |
Feb 28, 2022 | 15.93 | 16.57 | 15.55 | 15.92 | 939,656 | -0.24(-1.49%) |
Feb 25, 2022 | 15.75 | 16.22 | 15.16 | 16.16 | 962,618 | +0.44(+2.80%) |
Feb 24, 2022 | 13.63 | 15.80 | 13.52 | 15.72 | 1,198,512 | +1.53(+10.78%) |
Feb 23, 2022 | 15.37 | 15.65 | 14.05 | 14.19 | 1,058,388 | -0.92(-6.09%) |
Feb 22, 2022 | 14.93 | 15.64 | 14.35 | 15.11 | 1,152,244 | -0.25(-1.63%) |
Feb 18, 2022 | 15.36 | 0 | -0.45(-2.85%) | |||
Feb 17, 2022 | 16.06 | 16.85 | 15.77 | 15.81 | 956,534 | -0.52(-3.18%) |
Feb 16, 2022 | 15.91 | 16.87 | 15.63 | 16.33 | 1,011,993 | +0.17(+1.05%) |
Feb 15, 2022 | 15.33 | 16.24 | 15.06 | 16.16 | 977,237 | +1.53(+10.46%) |
Feb 14, 2022 | 15.20 | 15.40 | 14.40 | 14.63 | 1,161,249 | -0.57(-3.75%) |
Feb 11, 2022 | 15.75 | 16.25 | 14.73 | 15.20 | 1,290,469 | -0.92(-5.71%) |
Feb 10, 2022 | 16.33 | 17.26 | 15.95 | 16.12 | 935,434 | -0.66(-3.93%) |
Feb 09, 2022 | 16.35 | 16.98 | 15.91 | 16.78 | 1,063,986 | +0.73(+4.55%) |
Feb 08, 2022 | 15.51 | 16.12 | 15.35 | 16.05 | 874,718 | +0.50(+3.22%) |
Feb 07, 2022 | 15.73 | 16.38 | 15.07 | 15.55 | 853,000 | +0.15(+0.97%) |
Feb 04, 2022 | 15.35 | 15.69 | 14.71 | 15.40 | 1,297,256 | +0.00(+0.00%) |
Feb 03, 2022 | 15.86 | 15.20 | 15.40 | 1,858,321 | -1.17(-7.06%) | |
Feb 02, 2022 | 16.79 | 17.10 | 15.90 | 16.57 | 1,778,719 | -0.38(-2.24%) |