Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.80 | 15.30 | 13.70 | 13.70 | 73,859 | -0.40(-2.84%) |
Apr 28, 2022 | 14.20 | 14.40 | 13.70 | 14.10 | 51,548 | -0.10(-0.70%) |
Apr 27, 2022 | 14.00 | 14.40 | 13.70 | 14.20 | 84,680 | +0.70(+5.19%) |
Apr 26, 2022 | 13.50 | 13.80 | 13.50 | 13.50 | 97,061 | -0.20(-1.46%) |
Apr 25, 2022 | 13.50 | 13.85 | 13.50 | 13.70 | 123,463 | +0.10(+0.74%) |
Apr 22, 2022 | 13.50 | 14.05 | 13.50 | 13.60 | 127,681 | +0.10(+0.74%) |
Apr 21, 2022 | 13.60 | 13.95 | 13.50 | 13.50 | 93,206 | -0.40(-2.88%) |
Apr 20, 2022 | 13.50 | 14.00 | 13.50 | 13.90 | 105,927 | +0.30(+2.21%) |
Apr 19, 2022 | 13.50 | 14.00 | 13.50 | 13.60 | 41,147 | +0.10(+0.74%) |
Apr 18, 2022 | 13.50 | 14.00 | 13.50 | 13.50 | 93,593 | -0.20(-1.46%) |
Apr 14, 2022 | 14.00 | 14.10 | 13.60 | 13.70 | 70,388 | -0.50(-3.52%) |
Apr 13, 2022 | 13.80 | 14.50 | 13.80 | 14.20 | 42,067 | +0.10(+0.71%) |
Apr 12, 2022 | 14.40 | 14.90 | 13.90 | 14.10 | 91,687 | -0.20(-1.40%) |
Apr 11, 2022 | 13.20 | 14.60 | 13.10 | 14.30 | 70,395 | +0.50(+3.62%) |
Apr 08, 2022 | 14.40 | 14.50 | 13.70 | 13.80 | 81,166 | -0.30(-2.13%) |
Apr 07, 2022 | 15.20 | 15.40 | 14.00 | 14.10 | 93,012 | -1.40(-9.03%) |
Apr 06, 2022 | 15.30 | 15.60 | 14.70 | 15.50 | 125,804 | +0.10(+0.65%) |
Apr 05, 2022 | 15.80 | 15.80 | 15.10 | 15.40 | 152,587 | -0.50(-3.14%) |
Apr 04, 2022 | 14.30 | 16.10 | 13.90 | 15.90 | 313,961 | +2.10(+15.22%) |
Apr 01, 2022 | 15.10 | 15.20 | 13.80 | 13.80 | 172,048 | -0.30(-2.13%) |
Mar 31, 2022 | 14.00 | 14.20 | 13.50 | 14.10 | 267,386 | -0.20(-1.40%) |
Mar 30, 2022 | 14.00 | 14.95 | 13.90 | 14.30 | 294,464 | -1.20(-7.74%) |
Mar 29, 2022 | 16.90 | 17.30 | 15.20 | 15.50 | 335,750 | -0.90(-5.49%) |
Mar 28, 2022 | 17.50 | 17.65 | 16.10 | 16.40 | 211,245 | -0.60(-3.53%) |
Mar 25, 2022 | 20.30 | 20.30 | 16.70 | 17.00 | 311,480 | -4.20(-19.81%) |
Mar 24, 2022 | 18.00 | 21.70 | 16.80 | 21.20 | 369,268 | +3.30(+18.44%) |
Mar 23, 2022 | 16.90 | 19.00 | 16.40 | 17.90 | 155,826 | +0.20(+1.13%) |
Mar 22, 2022 | 17.80 | 19.30 | 16.90 | 17.70 | 293,019 | +1.00(+5.99%) |
Mar 21, 2022 | 15.10 | 18.65 | 14.10 | 16.70 | 331,656 | +2.60(+18.44%) |
Mar 18, 2022 | 12.90 | 14.90 | 12.80 | 14.10 | 500,608 | +1.10(+8.46%) |
Mar 17, 2022 | 12.50 | 14.00 | 12.20 | 13.00 | 154,882 | +0.00(+0.00%) |
Mar 16, 2022 | 11.90 | 14.50 | 11.10 | 13.00 | 641,863 | +3.11(+31.45%) |
Mar 15, 2022 | 10.80 | 12.40 | 9.852 | 9.890 | 638,305 | -1.61(-14.00%) |
Mar 14, 2022 | 12.00 | 12.10 | 10.70 | 11.50 | 550,783 | -1.10(-8.73%) |
Mar 11, 2022 | 14.90 | 14.90 | 12.60 | 12.60 | 304,259 | -2.10(-14.29%) |
Mar 10, 2022 | 14.00 | 14.80 | 13.70 | 14.70 | 223,162 | +0.20(+1.38%) |
Mar 09, 2022 | 14.30 | 14.80 | 14.00 | 14.50 | 93,605 | +0.40(+2.84%) |
Mar 08, 2022 | 12.80 | 14.50 | 12.70 | 14.10 | 251,327 | +1.20(+9.30%) |
Mar 07, 2022 | 13.20 | 13.90 | 12.50 | 12.90 | 198,472 | -0.50(-3.73%) |
Mar 04, 2022 | 14.00 | 14.20 | 13.30 | 13.40 | 66,088 | -0.90(-6.29%) |
Mar 03, 2022 | 15.70 | 15.70 | 13.95 | 14.30 | 106,385 | -1.20(-7.74%) |
Mar 02, 2022 | 15.80 | 15.80 | 14.65 | 15.50 | 66,004 | -0.40(-2.52%) |
Mar 01, 2022 | 15.80 | 16.70 | 15.35 | 15.90 | 173,889 | +0.10(+0.63%) |
Feb 28, 2022 | 15.40 | 16.65 | 15.10 | 15.80 | 177,088 | +0.30(+1.94%) |
Feb 25, 2022 | 15.00 | 15.60 | 14.65 | 15.50 | 103,771 | +0.00(+0.00%) |
Feb 24, 2022 | 13.00 | 15.80 | 13.00 | 15.50 | 292,068 | +2.40(+18.32%) |
Feb 23, 2022 | 13.20 | 13.60 | 12.90 | 13.10 | 112,679 | -0.10(-0.76%) |
Feb 22, 2022 | 13.50 | 13.90 | 13.00 | 13.20 | 146,568 | -0.80(-5.71%) |
Feb 18, 2022 | 14.00 | 0 | -0.70(-4.76%) | |||
Feb 17, 2022 | 15.40 | 15.60 | 14.50 | 14.70 | 178,453 | -0.70(-4.55%) |
Feb 16, 2022 | 16.30 | 16.70 | 15.40 | 15.40 | 204,113 | -0.60(-3.75%) |
Feb 15, 2022 | 16.40 | 16.45 | 15.80 | 16.00 | 169,598 | +0.00(+0.00%) |
Feb 14, 2022 | 16.70 | 16.75 | 15.70 | 16.00 | 126,933 | -0.90(-5.33%) |
Feb 11, 2022 | 17.90 | 18.60 | 16.65 | 16.90 | 129,617 | -1.00(-5.59%) |
Feb 10, 2022 | 17.30 | 19.40 | 17.10 | 17.90 | 288,389 | +0.80(+4.68%) |
Feb 09, 2022 | 16.80 | 17.40 | 16.40 | 17.10 | 110,628 | +0.70(+4.27%) |
Feb 08, 2022 | 16.50 | 16.70 | 15.75 | 16.40 | 74,710 | +0.20(+1.23%) |
Feb 07, 2022 | 17.10 | 17.50 | 16.10 | 16.20 | 112,746 | -0.90(-5.26%) |
Feb 04, 2022 | 16.50 | 17.25 | 17.10 | 115,627 | +0.00(+0.00%) | |
Feb 03, 2022 | 17.60 | 16.90 | 17.10 | 90,334 | -0.80(-4.47%) | |
Feb 02, 2022 | 19.90 | 19.90 | 17.95 | 17.90 | 112,344 | -1.90(-9.60%) |