Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.63 | 11.93 | 11.48 | 11.50 | 293,844 | -0.12(-1.03%) |
Apr 28, 2022 | 11.71 | 11.78 | 11.49 | 11.62 | 201,990 | -0.02(-0.17%) |
Apr 27, 2022 | 11.64 | 11.82 | 11.51 | 11.64 | 142,243 | +0.00(+0.00%) |
Apr 26, 2022 | 12.61 | 12.65 | 11.50 | 11.64 | 247,191 | -1.12(-8.78%) |
Apr 25, 2022 | 12.57 | 12.90 | 12.57 | 12.76 | 162,748 | +0.08(+0.63%) |
Apr 22, 2022 | 12.59 | 13.31 | 12.43 | 12.68 | 280,809 | -0.03(-0.24%) |
Apr 21, 2022 | 12.28 | 12.92 | 12.13 | 12.71 | 264,323 | +0.62(+5.13%) |
Apr 20, 2022 | 12.27 | 12.39 | 12.05 | 12.09 | 122,822 | -0.17(-1.39%) |
Apr 19, 2022 | 11.92 | 12.49 | 11.85 | 12.26 | 160,166 | +0.37(+3.11%) |
Apr 18, 2022 | 12.16 | 12.34 | 11.78 | 11.89 | 156,934 | -0.33(-2.70%) |
Apr 14, 2022 | 12.61 | 12.61 | 11.75 | 12.22 | 356,491 | -0.37(-2.94%) |
Apr 13, 2022 | 12.88 | 12.94 | 12.31 | 12.59 | 172,933 | -0.32(-2.48%) |
Apr 12, 2022 | 12.97 | 12.98 | 12.70 | 12.91 | 189,033 | +0.15(+1.18%) |
Apr 11, 2022 | 12.67 | 13.27 | 12.67 | 12.76 | 168,491 | +0.03(+0.24%) |
Apr 08, 2022 | 12.75 | 12.99 | 12.62 | 12.73 | 319,184 | +0.00(+0.00%) |
Apr 07, 2022 | 12.75 | 13.07 | 12.53 | 12.73 | 340,874 | -0.02(-0.16%) |
Apr 06, 2022 | 12.48 | 13.20 | 12.22 | 12.75 | 1,170,298 | +0.02(+0.16%) |
Apr 05, 2022 | 12.74 | 12.75 | 12.20 | 12.73 | 230,895 | -0.02(-0.16%) |
Apr 04, 2022 | 12.82 | 12.93 | 12.58 | 12.75 | 158,660 | +0.01(+0.08%) |
Apr 01, 2022 | 12.60 | 12.78 | 12.31 | 12.74 | 166,741 | +0.38(+3.07%) |
Mar 31, 2022 | 12.75 | 12.75 | 12.26 | 12.36 | 167,504 | -0.30(-2.37%) |
Mar 30, 2022 | 13.00 | 13.01 | 12.63 | 12.66 | 172,449 | -0.36(-2.76%) |
Mar 29, 2022 | 12.78 | 13.21 | 12.72 | 13.02 | 192,537 | +0.34(+2.68%) |
Mar 28, 2022 | 12.74 | 12.84 | 12.34 | 12.68 | 121,691 | -0.06(-0.47%) |
Mar 25, 2022 | 12.74 | 12.90 | 12.47 | 12.74 | 146,218 | +0.01(+0.08%) |
Mar 24, 2022 | 13.55 | 13.63 | 12.68 | 12.73 | 173,047 | -0.76(-5.63%) |
Mar 23, 2022 | 13.30 | 13.57 | 13.23 | 13.49 | 112,160 | +0.04(+0.30%) |
Mar 22, 2022 | 13.30 | 13.81 | 13.21 | 13.45 | 181,252 | +0.01(+0.07%) |
Mar 21, 2022 | 13.77 | 13.79 | 13.27 | 13.44 | 183,783 | -0.23(-1.68%) |
Mar 18, 2022 | 13.04 | 13.72 | 12.98 | 13.67 | 308,503 | +0.46(+3.48%) |
Mar 17, 2022 | 12.78 | 13.38 | 12.78 | 13.21 | 151,140 | +0.38(+2.96%) |
Mar 16, 2022 | 12.11 | 12.85 | 11.98 | 12.83 | 169,192 | +0.77(+6.38%) |
Mar 15, 2022 | 11.47 | 12.10 | 11.11 | 12.06 | 198,244 | +0.66(+5.79%) |
Mar 14, 2022 | 11.22 | 12.08 | 11.06 | 11.40 | 338,115 | +0.13(+1.15%) |
Mar 11, 2022 | 13.34 | 13.34 | 11.07 | 11.27 | 559,277 | -1.58(-12.30%) |
Mar 10, 2022 | 12.95 | 13.84 | 12.79 | 12.85 | 784,657 | +0.75(+6.20%) |
Mar 09, 2022 | 12.46 | 12.63 | 12.06 | 12.10 | 535,309 | +0.00(+0.00%) |
Mar 08, 2022 | 12.72 | 12.72 | 12.06 | 12.10 | 399,661 | -0.40(-3.20%) |
Mar 07, 2022 | 12.93 | 12.96 | 12.44 | 12.50 | 171,791 | -0.48(-3.70%) |
Mar 04, 2022 | 13.00 | 13.17 | 12.80 | 12.98 | 249,696 | -0.13(-0.99%) |
Mar 03, 2022 | 13.24 | 13.28 | 13.00 | 13.11 | 124,556 | -0.04(-0.30%) |
Mar 02, 2022 | 13.73 | 13.73 | 13.03 | 13.15 | 246,091 | -0.45(-3.31%) |
Mar 01, 2022 | 14.26 | 14.50 | 13.56 | 13.60 | 116,265 | -0.65(-4.56%) |
Feb 28, 2022 | 14.02 | 14.40 | 14.02 | 14.25 | 296,492 | +0.14(+0.99%) |
Feb 25, 2022 | 14.35 | 14.23 | 13.79 | 14.11 | 200,112 | -0.13(-0.91%) |
Feb 24, 2022 | 13.07 | 14.30 | 13.07 | 14.24 | 246,726 | +0.64(+4.71%) |
Feb 23, 2022 | 13.94 | 14.31 | 13.53 | 13.60 | 200,366 | -0.24(-1.73%) |
Feb 22, 2022 | 14.35 | 14.60 | 13.65 | 13.84 | 240,384 | -0.55(-3.82%) |
Feb 18, 2022 | 14.39 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 15.50 | 15.50 | 14.21 | 14.40 | 256,395 | -1.20(-7.69%) |
Feb 16, 2022 | 16.47 | 16.50 | 15.21 | 15.60 | 188,854 | -0.91(-5.51%) |
Feb 15, 2022 | 16.29 | 16.76 | 16.15 | 16.51 | 124,215 | +0.33(+2.04%) |
Feb 14, 2022 | 15.63 | 16.23 | 15.38 | 16.18 | 109,922 | +0.64(+4.12%) |
Feb 11, 2022 | 15.57 | 15.97 | 15.21 | 15.54 | 113,963 | +0.05(+0.32%) |
Feb 10, 2022 | 15.14 | 15.97 | 15.13 | 15.49 | 158,460 | -0.01(-0.06%) |
Feb 09, 2022 | 15.35 | 15.51 | 15.02 | 15.50 | 208,010 | +0.25(+1.64%) |
Feb 08, 2022 | 15.45 | 15.52 | 15.03 | 15.25 | 72,906 | -0.26(-1.68%) |
Feb 07, 2022 | 15.50 | 15.82 | 15.24 | 15.51 | 119,806 | +0.20(+1.31%) |
Feb 04, 2022 | 15.58 | 15.77 | 15.04 | 15.31 | 131,897 | -0.07(-0.46%) |
Feb 03, 2022 | 16.00 | 15.27 | 15.38 | 123,621 | -0.87(-5.35%) | |
Feb 02, 2022 | 16.85 | 17.00 | 16.10 | 16.25 | 117,670 | -0.46(-2.75%) |