Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.88 | 13.90 | 12.84 | 13.25 | 13,776 | +0.42(+3.23%) |
Apr 28, 2022 | 12.75 | 13.03 | 11.75 | 12.83 | 29,891 | +0.15(+1.22%) |
Apr 27, 2022 | 12.50 | 13.00 | 12.50 | 12.68 | 13,165 | -0.31(-2.39%) |
Apr 26, 2022 | 13.05 | 13.90 | 12.75 | 12.99 | 22,180 | -0.17(-1.29%) |
Apr 25, 2022 | 14.25 | 14.25 | 13.00 | 13.16 | 17,867 | -1.02(-7.19%) |
Apr 22, 2022 | 14.25 | 14.49 | 14.00 | 14.18 | 8,811 | +0.03(+0.19%) |
Apr 21, 2022 | 14.75 | 15.20 | 13.82 | 14.15 | 13,865 | -0.47(-3.25%) |
Apr 20, 2022 | 15.50 | 15.61 | 14.57 | 14.62 | 12,186 | -0.88(-5.66%) |
Apr 19, 2022 | 16.00 | 16.25 | 15.47 | 15.50 | 5,589 | -0.79(-4.82%) |
Apr 18, 2022 | 16.25 | 16.66 | 15.51 | 16.29 | 14,050 | +0.29(+1.80%) |
Apr 14, 2022 | 14.75 | 16.19 | 14.75 | 16.00 | 24,115 | +1.00(+6.65%) |
Apr 13, 2022 | 14.53 | 15.25 | 14.53 | 15.00 | 9,718 | +0.32(+2.20%) |
Apr 12, 2022 | 14.50 | 15.02 | 14.35 | 14.68 | 13,867 | +0.12(+0.82%) |
Apr 11, 2022 | 15.25 | 15.49 | 14.38 | 14.56 | 14,623 | -0.76(-4.99%) |
Apr 08, 2022 | 15.60 | 15.74 | 15.27 | 15.32 | 5,079 | +0.05(+0.33%) |
Apr 07, 2022 | 15.93 | 15.93 | 15.19 | 15.28 | 8,732 | -0.25(-1.61%) |
Apr 06, 2022 | 15.50 | 15.74 | 15.04 | 15.53 | 8,480 | -0.09(-0.56%) |
Apr 05, 2022 | 15.77 | 15.77 | 15.39 | 15.61 | 6,233 | -0.20(-1.28%) |
Apr 04, 2022 | 16.01 | 16.15 | 15.26 | 15.81 | 12,289 | -0.19(-1.16%) |
Apr 01, 2022 | 15.50 | 16.25 | 15.31 | 16.00 | 13,166 | +0.40(+2.60%) |
Mar 31, 2022 | 16.72 | 16.72 | 15.25 | 15.60 | 22,214 | -0.85(-5.20%) |
Mar 30, 2022 | 17.75 | 18.25 | 16.00 | 16.45 | 17,084 | -0.32(-1.94%) |
Mar 29, 2022 | 17.00 | 17.50 | 16.51 | 16.77 | 11,321 | +0.00(+0.00%) |
Mar 28, 2022 | 18.00 | 18.72 | 16.50 | 16.77 | 18,347 | -1.71(-9.28%) |
Mar 25, 2022 | 17.25 | 18.77 | 17.25 | 18.49 | 40,684 | +1.01(+5.81%) |
Mar 24, 2022 | 17.08 | 17.50 | 16.50 | 17.48 | 7,168 | +0.23(+1.30%) |
Mar 23, 2022 | 17.25 | 17.25 | 16.87 | 17.25 | 3,895 | +0.04(+0.20%) |
Mar 22, 2022 | 17.00 | 17.25 | 16.58 | 17.21 | 7,399 | +0.44(+2.64%) |
Mar 21, 2022 | 17.50 | 17.50 | 16.50 | 16.77 | 7,783 | -0.58(-3.33%) |
Mar 18, 2022 | 16.25 | 17.50 | 16.12 | 17.35 | 23,875 | +1.23(+7.60%) |
Mar 17, 2022 | 15.48 | 16.12 | 14.94 | 16.12 | 7,793 | +0.62(+4.00%) |
Mar 16, 2022 | 15.28 | 16.00 | 14.88 | 15.51 | 11,558 | +0.79(+5.40%) |
Mar 15, 2022 | 15.50 | 16.05 | 14.00 | 14.71 | 30,655 | -0.46(-3.06%) |
Mar 14, 2022 | 16.25 | 16.25 | 15.16 | 15.18 | 17,748 | -1.29(-7.82%) |
Mar 11, 2022 | 17.50 | 17.72 | 15.75 | 16.46 | 21,885 | -0.87(-5.02%) |
Mar 10, 2022 | 17.88 | 18.12 | 16.28 | 17.33 | 19,408 | -0.55(-3.05%) |
Mar 09, 2022 | 17.50 | 18.00 | 17.40 | 17.88 | 17,861 | +0.14(+0.76%) |
Mar 08, 2022 | 17.00 | 17.81 | 16.25 | 17.74 | 18,594 | +0.24(+1.39%) |
Mar 07, 2022 | 17.50 | 18.00 | 17.25 | 17.50 | 20,918 | -0.10(-0.55%) |
Mar 04, 2022 | 16.36 | 17.80 | 16.25 | 17.60 | 20,495 | +0.91(+5.44%) |
Mar 03, 2022 | 16.25 | 17.50 | 15.65 | 16.69 | 20,282 | -0.14(-0.86%) |
Mar 02, 2022 | 15.96 | 17.12 | 15.93 | 16.84 | 25,329 | +0.39(+2.34%) |
Mar 01, 2022 | 16.50 | 17.00 | 16.25 | 16.45 | 24,888 | +0.40(+2.49%) |
Feb 28, 2022 | 15.25 | 16.82 | 15.25 | 16.05 | 31,692 | +1.05(+6.98%) |
Feb 25, 2022 | 14.76 | 15.20 | 14.61 | 15.00 | 8,879 | +0.24(+1.66%) |
Feb 24, 2022 | 14.00 | 14.95 | 13.75 | 14.76 | 20,383 | -0.07(-0.51%) |
Feb 23, 2022 | 14.75 | 15.56 | 14.51 | 14.83 | 11,269 | +0.17(+1.18%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.00 | 14.66 | 36,929 | -1.09(-6.92%) |
Feb 18, 2022 | 15.75 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 16.27 | 17.00 | 15.52 | 15.68 | 11,403 | -0.94(-5.63%) |
Feb 16, 2022 | 15.78 | 17.00 | 15.53 | 16.61 | 10,545 | +0.74(+4.65%) |
Feb 15, 2022 | 15.25 | 16.75 | 15.25 | 15.88 | 16,001 | +0.36(+2.29%) |
Feb 14, 2022 | 15.25 | 17.12 | 15.00 | 15.52 | 27,555 | -0.01(-0.08%) |
Feb 11, 2022 | 16.25 | 16.50 | 15.00 | 15.53 | 22,965 | -0.97(-5.86%) |
Feb 10, 2022 | 16.25 | 17.05 | 15.75 | 16.50 | 27,372 | -0.81(-4.68%) |
Feb 09, 2022 | 15.93 | 18.62 | 15.75 | 17.31 | 129,242 | +1.42(+8.97%) |
Feb 08, 2022 | 16.00 | 16.25 | 14.98 | 15.88 | 11,230 | -0.10(-0.63%) |
Feb 07, 2022 | 16.29 | 16.29 | 15.75 | 15.98 | 15,649 | +0.13(+0.82%) |
Feb 04, 2022 | 14.25 | 16.00 | 14.25 | 15.86 | 24,553 | +1.35(+9.33%) |
Feb 03, 2022 | 15.25 | 14.38 | 14.50 | 29,335 | -0.90(-5.81%) | |
Feb 02, 2022 | 15.75 | 16.25 | 14.85 | 15.40 | 23,830 | -0.27(-1.72%) |