Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.77 | 13.25 | 12.61 | 12.73 | 172,022 | -0.11(-0.86%) |
Apr 28, 2022 | 12.80 | 12.93 | 12.15 | 12.84 | 160,979 | +0.16(+1.26%) |
Apr 27, 2022 | 12.63 | 13.17 | 12.62 | 12.68 | 134,837 | +0.03(+0.24%) |
Apr 26, 2022 | 13.51 | 13.51 | 12.54 | 12.65 | 221,004 | -0.94(-6.92%) |
Apr 25, 2022 | 13.51 | 13.77 | 13.27 | 13.59 | 144,011 | -0.02(-0.15%) |
Apr 22, 2022 | 13.96 | 14.30 | 13.57 | 13.61 | 131,213 | -0.46(-3.27%) |
Apr 21, 2022 | 14.00 | 14.22 | 13.88 | 14.07 | 239,385 | +0.15(+1.08%) |
Apr 20, 2022 | 13.85 | 14.05 | 13.59 | 13.92 | 201,617 | +0.09(+0.65%) |
Apr 19, 2022 | 13.92 | 14.15 | 13.75 | 13.83 | 127,395 | -0.01(-0.07%) |
Apr 18, 2022 | 14.40 | 14.41 | 13.80 | 13.84 | 153,364 | -0.52(-3.62%) |
Apr 14, 2022 | 14.83 | 14.83 | 14.34 | 14.36 | 98,023 | -0.45(-3.04%) |
Apr 13, 2022 | 14.31 | 14.91 | 14.22 | 14.81 | 166,420 | +0.55(+3.86%) |
Apr 12, 2022 | 14.11 | 14.66 | 13.86 | 14.26 | 105,350 | +0.36(+2.59%) |
Apr 11, 2022 | 13.99 | 14.07 | 13.57 | 13.90 | 151,931 | -0.29(-2.04%) |
Apr 08, 2022 | 14.96 | 15.26 | 14.16 | 14.19 | 1,109,512 | -0.77(-5.15%) |
Apr 07, 2022 | 14.70 | 15.15 | 14.40 | 14.96 | 565,576 | +0.26(+1.77%) |
Apr 06, 2022 | 14.59 | 14.80 | 14.26 | 14.70 | 113,891 | -0.03(-0.20%) |
Apr 05, 2022 | 15.07 | 15.59 | 14.64 | 14.73 | 136,320 | -0.37(-2.45%) |
Apr 04, 2022 | 15.40 | 15.40 | 14.98 | 15.10 | 126,816 | +0.10(+0.67%) |
Apr 01, 2022 | 14.82 | 15.27 | 14.79 | 15.00 | 168,535 | +0.26(+1.76%) |
Mar 31, 2022 | 14.93 | 15.01 | 14.64 | 14.74 | 106,521 | -0.25(-1.67%) |
Mar 30, 2022 | 16.11 | 16.16 | 14.92 | 14.99 | 136,245 | -1.14(-7.07%) |
Mar 29, 2022 | 15.95 | 16.64 | 15.74 | 16.13 | 127,539 | +0.19(+1.19%) |
Mar 28, 2022 | 16.13 | 16.35 | 15.51 | 15.94 | 71,548 | -0.08(-0.50%) |
Mar 25, 2022 | 16.43 | 16.43 | 15.86 | 16.02 | 82,652 | -0.50(-3.03%) |
Mar 24, 2022 | 16.47 | 16.89 | 16.20 | 16.52 | 72,872 | +0.29(+1.79%) |
Mar 23, 2022 | 16.09 | 16.98 | 16.09 | 16.23 | 71,191 | -0.11(-0.67%) |
Mar 22, 2022 | 15.19 | 16.40 | 15.19 | 16.34 | 113,412 | +1.28(+8.50%) |
Mar 21, 2022 | 15.20 | 15.54 | 14.83 | 15.06 | 136,653 | -0.58(-3.71%) |
Mar 18, 2022 | 15.35 | 16.08 | 15.28 | 15.64 | 613,752 | +0.29(+1.89%) |
Mar 17, 2022 | 14.70 | 15.38 | 14.02 | 15.35 | 250,220 | +0.91(+6.30%) |
Mar 16, 2022 | 14.83 | 14.93 | 13.82 | 14.44 | 218,202 | -0.06(-0.41%) |
Mar 15, 2022 | 14.47 | 14.82 | 14.29 | 14.50 | 326,669 | +0.12(+0.83%) |
Mar 14, 2022 | 15.27 | 15.58 | 14.24 | 14.38 | 238,561 | -1.01(-6.56%) |
Mar 11, 2022 | 16.30 | 16.30 | 15.16 | 15.39 | 206,269 | -0.99(-6.04%) |
Mar 10, 2022 | 16.79 | 17.16 | 16.18 | 16.38 | 106,667 | -0.59(-3.48%) |
Mar 09, 2022 | 16.06 | 17.34 | 16.06 | 16.97 | 146,949 | +0.84(+5.21%) |
Mar 08, 2022 | 15.67 | 16.75 | 15.40 | 16.13 | 152,922 | +0.29(+1.83%) |
Mar 07, 2022 | 15.67 | 16.30 | 15.53 | 15.84 | 165,315 | +0.12(+0.76%) |
Mar 04, 2022 | 15.88 | 16.00 | 15.54 | 15.72 | 115,472 | -0.28(-1.75%) |
Mar 03, 2022 | 16.47 | 16.81 | 15.68 | 16.00 | 135,167 | -0.30(-1.84%) |
Mar 02, 2022 | 16.09 | 16.45 | 15.69 | 16.30 | 88,858 | +0.36(+2.26%) |
Mar 01, 2022 | 15.95 | 16.37 | 15.85 | 15.94 | 102,256 | -0.11(-0.69%) |
Feb 28, 2022 | 15.71 | 16.36 | 15.71 | 16.05 | 128,259 | -0.02(-0.12%) |
Feb 25, 2022 | 16.05 | 16.15 | 15.49 | 16.07 | 174,244 | +0.06(+0.37%) |
Feb 24, 2022 | 14.73 | 16.02 | 14.59 | 16.01 | 323,058 | +0.74(+4.85%) |
Feb 23, 2022 | 15.96 | 16.02 | 15.18 | 15.27 | 287,318 | -0.52(-3.29%) |
Feb 22, 2022 | 15.44 | 15.99 | 15.19 | 15.79 | 160,012 | +0.24(+1.54%) |
Feb 18, 2022 | 15.55 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.54 | 15.96 | 15.08 | 15.60 | 189,981 | -0.32(-2.01%) |
Feb 16, 2022 | 16.20 | 16.26 | 15.62 | 15.92 | 116,242 | -0.56(-3.40%) |
Feb 15, 2022 | 15.85 | 16.60 | 15.12 | 16.48 | 163,563 | +0.90(+5.78%) |
Feb 14, 2022 | 14.88 | 15.88 | 14.76 | 15.58 | 237,523 | +0.52(+3.45%) |
Feb 11, 2022 | 15.12 | 15.50 | 14.79 | 15.06 | 114,321 | -0.05(-0.33%) |
Feb 10, 2022 | 14.73 | 15.72 | 14.60 | 15.11 | 320,035 | -0.07(-0.46%) |
Feb 09, 2022 | 13.98 | 15.35 | 13.98 | 15.18 | 240,192 | +0.87(+6.08%) |
Feb 08, 2022 | 13.71 | 14.31 | 13.51 | 14.31 | 383,923 | +0.52(+3.77%) |
Feb 07, 2022 | 13.09 | 14.04 | 13.09 | 13.79 | 354,627 | +0.60(+4.55%) |
Feb 04, 2022 | 12.52 | 13.35 | 12.33 | 13.19 | 297,630 | +0.82(+6.63%) |
Feb 03, 2022 | 12.37 | 12.82 | 12.26 | 12.37 | 120,753 | -0.27(-2.14%) |
Feb 02, 2022 | 12.82 | 13.45 | 12.36 | 12.64 | 188,789 | -0.08(-0.63%) |