Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.91 | 11.46 | 10.41 | 10.45 | 417,817 | -0.83(-7.36%) |
Apr 28, 2022 | 10.61 | 12.00 | 9.670 | 11.28 | 890,491 | +2.02(+21.81%) |
Apr 27, 2022 | 9.700 | 9.880 | 9.220 | 9.260 | 480,661 | -0.52(-5.32%) |
Apr 26, 2022 | 10.45 | 10.45 | 9.750 | 9.780 | 399,384 | -0.73(-6.95%) |
Apr 25, 2022 | 10.01 | 10.57 | 9.830 | 10.51 | 214,560 | +0.35(+3.44%) |
Apr 22, 2022 | 10.39 | 10.75 | 10.02 | 10.16 | 250,818 | -0.21(-2.03%) |
Apr 21, 2022 | 10.59 | 11.00 | 10.08 | 10.37 | 303,529 | -0.13(-1.24%) |
Apr 20, 2022 | 11.08 | 11.14 | 10.30 | 10.50 | 291,015 | -0.34(-3.14%) |
Apr 19, 2022 | 10.60 | 10.94 | 10.25 | 10.84 | 233,241 | +0.23(+2.17%) |
Apr 18, 2022 | 11.26 | 11.32 | 10.50 | 10.61 | 423,473 | -0.72(-6.35%) |
Apr 14, 2022 | 11.83 | 12.14 | 10.96 | 11.33 | 876,059 | +0.76(+7.19%) |
Apr 13, 2022 | 10.31 | 10.70 | 10.20 | 10.57 | 192,450 | +0.42(+4.14%) |
Apr 12, 2022 | 10.75 | 10.97 | 10.02 | 10.15 | 347,633 | -0.26(-2.50%) |
Apr 11, 2022 | 10.73 | 10.90 | 10.10 | 10.41 | 378,136 | -0.59(-5.36%) |
Apr 08, 2022 | 11.42 | 11.42 | 10.80 | 11.00 | 227,609 | -0.50(-4.35%) |
Apr 07, 2022 | 11.42 | 11.79 | 11.16 | 11.50 | 222,327 | +0.10(+0.88%) |
Apr 06, 2022 | 11.88 | 12.03 | 11.22 | 11.40 | 283,531 | -0.91(-7.39%) |
Apr 05, 2022 | 13.28 | 13.28 | 12.14 | 12.31 | 280,300 | -0.96(-7.23%) |
Apr 04, 2022 | 13.00 | 13.49 | 13.00 | 13.27 | 153,543 | +0.35(+2.71%) |
Apr 01, 2022 | 13.06 | 13.30 | 12.65 | 12.92 | 173,473 | -0.14(-1.07%) |
Mar 31, 2022 | 13.39 | 13.60 | 12.82 | 13.06 | 200,647 | -0.28(-2.10%) |
Mar 30, 2022 | 14.18 | 14.44 | 13.20 | 13.34 | 158,922 | -0.91(-6.39%) |
Mar 29, 2022 | 13.86 | 14.36 | 13.57 | 14.25 | 201,096 | +0.48(+3.49%) |
Mar 28, 2022 | 13.39 | 13.96 | 12.79 | 13.77 | 260,117 | +0.41(+3.07%) |
Mar 25, 2022 | 14.00 | 14.00 | 13.25 | 13.36 | 200,745 | -0.83(-5.85%) |
Mar 24, 2022 | 13.67 | 14.22 | 13.11 | 14.19 | 170,646 | +0.63(+4.65%) |
Mar 23, 2022 | 13.32 | 14.08 | 13.00 | 13.56 | 191,253 | +0.13(+0.97%) |
Mar 22, 2022 | 13.35 | 14.10 | 13.07 | 13.43 | 182,415 | +0.08(+0.60%) |
Mar 21, 2022 | 13.85 | 13.85 | 12.69 | 13.35 | 182,943 | -0.50(-3.61%) |
Mar 18, 2022 | 13.12 | 14.44 | 13.11 | 13.85 | 270,775 | +0.61(+4.61%) |
Mar 17, 2022 | 12.14 | 13.30 | 11.87 | 13.24 | 185,813 | +0.91(+7.38%) |
Mar 16, 2022 | 11.72 | 12.45 | 11.52 | 12.33 | 278,131 | +1.06(+9.41%) |
Mar 15, 2022 | 10.83 | 11.35 | 10.53 | 11.27 | 272,252 | +0.44(+4.06%) |
Mar 14, 2022 | 12.28 | 12.28 | 10.65 | 10.83 | 449,959 | -1.42(-11.59%) |
Mar 11, 2022 | 13.31 | 13.39 | 12.21 | 12.25 | 197,673 | -0.75(-5.77%) |
Mar 10, 2022 | 12.57 | 13.09 | 12.30 | 13.00 | 341,302 | -0.06(-0.46%) |
Mar 09, 2022 | 12.76 | 13.06 | 12.46 | 13.06 | 438,832 | +0.73(+5.92%) |
Mar 08, 2022 | 13.26 | 13.72 | 12.20 | 12.33 | 628,982 | -0.93(-7.01%) |
Mar 07, 2022 | 14.03 | 14.50 | 13.16 | 13.26 | 437,170 | -0.77(-5.49%) |
Mar 04, 2022 | 14.48 | 14.99 | 13.78 | 14.03 | 275,927 | -0.82(-5.52%) |
Mar 03, 2022 | 15.58 | 15.84 | 14.55 | 14.85 | 170,352 | -0.90(-5.71%) |
Mar 02, 2022 | 15.64 | 16.07 | 14.75 | 15.75 | 215,944 | +0.20(+1.29%) |
Mar 01, 2022 | 15.95 | 16.77 | 15.30 | 15.55 | 259,562 | -0.50(-3.12%) |
Feb 28, 2022 | 15.98 | 16.80 | 15.61 | 16.05 | 231,712 | -0.15(-0.93%) |
Feb 25, 2022 | 16.06 | 16.23 | 15.56 | 16.20 | 238,996 | +0.08(+0.50%) |
Feb 24, 2022 | 13.52 | 16.20 | 13.36 | 16.12 | 338,995 | +1.58(+10.87%) |
Feb 23, 2022 | 15.22 | 15.67 | 14.50 | 14.54 | 380,194 | -0.35(-2.35%) |
Feb 22, 2022 | 16.90 | 17.25 | 14.70 | 14.89 | 437,243 | -2.42(-13.98%) |
Feb 18, 2022 | 17.31 | 0 | -0.38(-2.15%) | |||
Feb 17, 2022 | 17.67 | 18.95 | 17.65 | 17.69 | 286,724 | -0.68(-3.70%) |
Feb 16, 2022 | 16.27 | 18.60 | 16.01 | 18.37 | 477,453 | +0.35(+1.94%) |
Feb 15, 2022 | 16.76 | 18.50 | 16.06 | 18.02 | 670,197 | +1.74(+10.69%) |
Feb 14, 2022 | 16.29 | 17.41 | 15.87 | 16.28 | 502,993 | +0.48(+3.04%) |
Feb 11, 2022 | 17.56 | 18.00 | 15.55 | 15.80 | 484,200 | -1.85(-10.48%) |
Feb 10, 2022 | 16.61 | 18.95 | 16.52 | 17.65 | 473,925 | +0.32(+1.85%) |
Feb 09, 2022 | 17.51 | 17.80 | 16.45 | 17.33 | 703,362 | -0.03(-0.17%) |
Feb 08, 2022 | 14.62 | 17.45 | 14.51 | 17.36 | 1,877,010 | +3.35(+23.91%) |
Feb 07, 2022 | 14.15 | 14.72 | 13.83 | 14.01 | 238,673 | +0.00(+0.00%) |
Feb 04, 2022 | 13.30 | 14.17 | 13.10 | 14.01 | 212,926 | +0.77(+5.82%) |
Feb 03, 2022 | 13.59 | 13.16 | 13.24 | 175,401 | -0.90(-6.36%) | |
Feb 02, 2022 | 14.56 | 14.61 | 13.16 | 14.14 | 257,881 | -0.20(-1.39%) |