Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.18 | 14.38 | 13.19 | 13.88 | 21,830 | -0.27(-1.89%) |
Apr 28, 2022 | 14.28 | 14.59 | 14.05 | 14.14 | 7,295 | +0.01(+0.07%) |
Apr 27, 2022 | 14.26 | 14.50 | 14.13 | 14.13 | 4,278 | +0.09(+0.64%) |
Apr 26, 2022 | 14.38 | 14.99 | 14.05 | 14.05 | 11,934 | -0.24(-1.67%) |
Apr 25, 2022 | 15.17 | 15.17 | 14.04 | 14.28 | 52,173 | -1.16(-7.51%) |
Apr 22, 2022 | 15.44 | 15.70 | 14.50 | 15.44 | 11,008 | -0.33(-2.08%) |
Apr 21, 2022 | 15.45 | 16.14 | 15.33 | 15.77 | 11,839 | +0.20(+1.27%) |
Apr 20, 2022 | 14.78 | 15.66 | 14.43 | 15.57 | 13,245 | +1.00(+6.88%) |
Apr 19, 2022 | 14.29 | 14.82 | 14.06 | 14.57 | 6,255 | +0.28(+1.94%) |
Apr 18, 2022 | 14.91 | 14.91 | 14.29 | 14.29 | 4,084 | -0.40(-2.70%) |
Apr 14, 2022 | 14.26 | 15.23 | 14.23 | 14.69 | 15,895 | +0.29(+2.00%) |
Apr 13, 2022 | 14.35 | 15.29 | 14.07 | 14.40 | 19,066 | -0.08(-0.55%) |
Apr 12, 2022 | 14.18 | 15.28 | 14.18 | 14.48 | 31,420 | +0.31(+2.17%) |
Apr 11, 2022 | 15.16 | 15.28 | 13.59 | 14.17 | 28,956 | -1.30(-8.40%) |
Apr 08, 2022 | 15.37 | 15.78 | 14.56 | 15.47 | 23,425 | +0.10(+0.65%) |
Apr 07, 2022 | 14.98 | 15.60 | 14.33 | 15.37 | 31,003 | +0.40(+2.65%) |
Apr 06, 2022 | 15.98 | 16.02 | 14.88 | 14.98 | 18,049 | -1.19(-7.36%) |
Apr 05, 2022 | 15.80 | 16.50 | 15.72 | 16.17 | 18,024 | +0.39(+2.45%) |
Apr 04, 2022 | 16.98 | 16.98 | 15.66 | 15.78 | 15,328 | -0.61(-3.72%) |
Apr 01, 2022 | 16.66 | 17.04 | 16.13 | 16.39 | 19,243 | -0.11(-0.69%) |
Mar 31, 2022 | 16.66 | 16.85 | 16.37 | 16.50 | 14,247 | -0.23(-1.36%) |
Mar 30, 2022 | 17.02 | 17.49 | 16.56 | 16.73 | 14,142 | -0.24(-1.40%) |
Mar 29, 2022 | 16.73 | 17.26 | 16.60 | 16.97 | 26,988 | +0.15(+0.88%) |
Mar 28, 2022 | 17.63 | 17.63 | 16.61 | 16.82 | 38,414 | -0.63(-3.64%) |
Mar 25, 2022 | 17.82 | 17.83 | 17.36 | 17.46 | 14,069 | -0.41(-2.28%) |
Mar 24, 2022 | 17.75 | 18.05 | 17.01 | 17.86 | 42,219 | +0.01(+0.06%) |
Mar 23, 2022 | 17.49 | 18.01 | 16.68 | 17.85 | 41,041 | +0.45(+2.56%) |
Mar 22, 2022 | 17.43 | 18.03 | 16.86 | 17.41 | 97,847 | -0.13(-0.74%) |
Mar 21, 2022 | 16.66 | 17.54 | 16.57 | 17.54 | 112,535 | +0.87(+5.24%) |
Mar 18, 2022 | 15.24 | 16.66 | 15.18 | 16.66 | 73,047 | +1.57(+10.38%) |
Mar 17, 2022 | 14.92 | 15.36 | 14.61 | 15.10 | 58,639 | +0.19(+1.26%) |
Mar 16, 2022 | 14.97 | 15.05 | 14.39 | 14.91 | 37,729 | +0.14(+0.94%) |
Mar 15, 2022 | 14.75 | 15.30 | 14.46 | 14.77 | 47,041 | +0.22(+1.53%) |
Mar 14, 2022 | 14.48 | 15.22 | 14.08 | 14.55 | 20,426 | +0.02(+0.17%) |
Mar 11, 2022 | 14.15 | 14.64 | 14.15 | 14.52 | 21,080 | +0.04(+0.27%) |
Mar 10, 2022 | 14.18 | 14.52 | 14.04 | 14.48 | 21,856 | +0.25(+1.74%) |
Mar 09, 2022 | 13.31 | 14.46 | 13.31 | 14.23 | 37,943 | +1.12(+8.55%) |
Mar 08, 2022 | 12.82 | 13.55 | 12.82 | 13.11 | 16,554 | +0.21(+1.61%) |
Mar 07, 2022 | 12.60 | 13.54 | 12.60 | 12.90 | 43,260 | +0.02(+0.15%) |
Mar 04, 2022 | 12.59 | 12.88 | 12.30 | 12.88 | 16,239 | +0.36(+2.85%) |
Mar 03, 2022 | 12.31 | 12.84 | 12.15 | 12.53 | 21,390 | +0.43(+3.52%) |
Mar 02, 2022 | 11.90 | 12.55 | 11.86 | 12.10 | 32,996 | +0.25(+2.09%) |
Mar 01, 2022 | 11.59 | 12.15 | 11.58 | 11.85 | 5,995 | +0.05(+0.42%) |
Feb 28, 2022 | 11.94 | 11.95 | 11.52 | 11.80 | 5,108 | +0.14(+1.19%) |
Feb 25, 2022 | 11.66 | 12.13 | 11.66 | 11.66 | 2,938 | +0.02(+0.17%) |
Feb 24, 2022 | 11.46 | 12.09 | 11.05 | 11.64 | 14,400 | -0.25(-2.09%) |
Feb 23, 2022 | 12.02 | 12.08 | 11.61 | 11.89 | 8,122 | +0.11(+0.93%) |
Feb 22, 2022 | 12.30 | 12.30 | 11.78 | 11.78 | 4,562 | -0.55(-4.42%) |
Feb 18, 2022 | 12.33 | 0 | -0.07(-0.56%) | |||
Feb 17, 2022 | 12.20 | 12.89 | 12.10 | 12.40 | 17,915 | +0.10(+0.81%) |
Feb 16, 2022 | 11.72 | 12.63 | 11.72 | 12.30 | 2,022 | +0.40(+3.33%) |
Feb 15, 2022 | 11.74 | 11.92 | 11.74 | 11.90 | 1,626 | +0.34(+2.92%) |
Feb 14, 2022 | 11.49 | 11.94 | 11.49 | 11.57 | 3,604 | -0.29(-2.43%) |
Feb 11, 2022 | 11.89 | 11.95 | 11.61 | 11.85 | 4,330 | +0.10(+0.84%) |
Feb 10, 2022 | 11.51 | 11.89 | 11.10 | 11.75 | 5,714 | +0.15(+1.28%) |
Feb 09, 2022 | 11.68 | 11.73 | 11.21 | 11.61 | 11,305 | +0.29(+2.54%) |
Feb 08, 2022 | 11.70 | 11.95 | 11.32 | 11.32 | 12,599 | -0.94(-7.69%) |
Feb 07, 2022 | 12.33 | 12.33 | 12.26 | 12.26 | 1,325 | -0.14(-1.12%) |
Feb 04, 2022 | 12.50 | 12.50 | 12.16 | 12.40 | 6,440 | -0.06(-0.48%) |
Feb 03, 2022 | 12.52 | 12.70 | 11.67 | 12.46 | 38,422 | -0.44(-3.38%) |
Feb 02, 2022 | 11.90 | 12.89 | 11.41 | 12.89 | 19,825 | +0.99(+8.33%) |