Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.51 | 10.96 | 10.17 | 10.28 | 528,903 | -0.28(-2.65%) |
Apr 28, 2022 | 10.90 | 10.97 | 9.950 | 10.56 | 849,684 | -0.21(-1.95%) |
Apr 27, 2022 | 11.24 | 11.54 | 10.75 | 10.77 | 364,400 | -0.50(-4.44%) |
Apr 26, 2022 | 11.99 | 12.25 | 11.18 | 11.27 | 527,422 | -0.90(-7.40%) |
Apr 25, 2022 | 12.23 | 12.72 | 11.90 | 12.17 | 487,145 | -0.10(-0.81%) |
Apr 22, 2022 | 12.40 | 12.83 | 12.10 | 12.27 | 387,969 | -0.24(-1.92%) |
Apr 21, 2022 | 14.05 | 14.46 | 12.45 | 12.51 | 1,747,358 | -1.17(-8.55%) |
Apr 20, 2022 | 13.76 | 13.90 | 13.42 | 13.68 | 276,455 | +0.04(+0.29%) |
Apr 19, 2022 | 13.09 | 13.75 | 12.99 | 13.64 | 441,798 | +0.52(+3.96%) |
Apr 18, 2022 | 13.64 | 13.64 | 13.00 | 13.12 | 523,437 | -0.44(-3.24%) |
Apr 14, 2022 | 14.16 | 14.22 | 13.50 | 13.56 | 371,201 | -0.61(-4.30%) |
Apr 13, 2022 | 14.14 | 15.06 | 13.90 | 14.17 | 364,796 | +0.23(+1.65%) |
Apr 12, 2022 | 14.04 | 14.46 | 13.69 | 13.94 | 279,226 | +0.21(+1.53%) |
Apr 11, 2022 | 14.00 | 14.36 | 13.62 | 13.73 | 402,139 | -0.50(-3.51%) |
Apr 08, 2022 | 14.98 | 15.50 | 14.17 | 14.23 | 267,722 | -1.03(-6.75%) |
Apr 07, 2022 | 15.89 | 16.10 | 15.06 | 15.26 | 295,864 | -0.72(-4.51%) |
Apr 06, 2022 | 16.17 | 16.37 | 15.60 | 15.98 | 261,445 | -0.53(-3.21%) |
Apr 05, 2022 | 16.71 | 16.72 | 16.36 | 16.51 | 486,654 | -0.13(-0.78%) |
Apr 04, 2022 | 16.26 | 16.88 | 16.26 | 16.64 | 325,801 | +0.26(+1.59%) |
Apr 01, 2022 | 15.97 | 16.48 | 15.70 | 16.38 | 412,076 | +0.52(+3.28%) |
Mar 31, 2022 | 16.11 | 16.45 | 15.82 | 15.86 | 379,855 | -0.09(-0.56%) |
Mar 30, 2022 | 16.43 | 16.95 | 15.87 | 15.95 | 332,441 | -0.72(-4.32%) |
Mar 29, 2022 | 15.66 | 16.76 | 15.66 | 16.67 | 579,292 | +1.38(+9.03%) |
Mar 28, 2022 | 15.31 | 15.77 | 14.72 | 15.29 | 239,173 | +0.13(+0.86%) |
Mar 25, 2022 | 16.13 | 16.13 | 15.10 | 15.16 | 399,860 | -0.86(-5.37%) |
Mar 24, 2022 | 15.63 | 16.10 | 15.37 | 16.02 | 269,826 | +0.54(+3.49%) |
Mar 23, 2022 | 15.80 | 16.22 | 15.44 | 15.48 | 257,247 | -0.60(-3.73%) |
Mar 22, 2022 | 15.36 | 16.16 | 15.01 | 16.08 | 373,038 | +0.96(+6.35%) |
Mar 21, 2022 | 15.77 | 15.99 | 15.01 | 15.12 | 240,739 | -0.82(-5.14%) |
Mar 18, 2022 | 15.57 | 16.16 | 15.16 | 15.94 | 478,740 | +0.46(+2.97%) |
Mar 17, 2022 | 14.63 | 15.52 | 14.33 | 15.48 | 301,812 | +0.69(+4.67%) |
Mar 16, 2022 | 14.02 | 14.84 | 13.94 | 14.79 | 409,422 | +1.01(+7.33%) |
Mar 15, 2022 | 13.23 | 14.02 | 13.12 | 13.78 | 467,458 | +0.62(+4.71%) |
Mar 14, 2022 | 15.67 | 15.67 | 12.99 | 13.16 | 1,254,322 | -2.53(-16.12%) |
Mar 11, 2022 | 16.93 | 17.23 | 15.66 | 15.69 | 469,251 | -0.96(-5.77%) |
Mar 10, 2022 | 16.22 | 16.70 | 15.97 | 16.65 | 636,812 | -0.02(-0.12%) |
Mar 09, 2022 | 15.74 | 16.83 | 15.65 | 16.67 | 576,565 | +1.36(+8.88%) |
Mar 08, 2022 | 14.86 | 16.09 | 14.50 | 15.31 | 309,372 | +0.49(+3.31%) |
Mar 07, 2022 | 14.74 | 15.31 | 14.68 | 14.82 | 415,318 | +0.12(+0.82%) |
Mar 04, 2022 | 15.44 | 16.05 | 14.46 | 14.70 | 487,756 | -1.02(-6.49%) |
Mar 03, 2022 | 17.17 | 17.17 | 15.49 | 15.72 | 421,539 | -1.17(-6.93%) |
Mar 02, 2022 | 16.88 | 17.17 | 16.45 | 16.89 | 620,546 | +0.22(+1.32%) |
Mar 01, 2022 | 17.91 | 17.95 | 16.49 | 16.67 | 341,859 | -1.14(-6.40%) |
Feb 28, 2022 | 17.57 | 18.60 | 17.30 | 17.81 | 522,066 | -0.04(-0.22%) |
Feb 25, 2022 | 18.07 | 18.05 | 17.37 | 17.85 | 344,411 | +0.06(+0.34%) |
Feb 24, 2022 | 16.83 | 17.79 | 16.11 | 17.79 | 817,590 | +0.68(+3.97%) |
Feb 23, 2022 | 18.16 | 18.25 | 17.02 | 17.11 | 281,805 | -0.80(-4.47%) |
Feb 22, 2022 | 17.75 | 18.44 | 17.61 | 17.91 | 288,710 | -0.08(-0.44%) |
Feb 18, 2022 | 17.99 | 0 | -1.03(-5.42%) | |||
Feb 17, 2022 | 19.72 | 19.86 | 18.85 | 19.02 | 405,411 | -1.12(-5.56%) |
Feb 16, 2022 | 19.77 | 20.45 | 19.14 | 20.14 | 375,102 | +0.14(+0.70%) |
Feb 15, 2022 | 19.43 | 20.38 | 19.41 | 20.00 | 466,796 | +0.95(+4.99%) |
Feb 14, 2022 | 18.94 | 19.34 | 18.64 | 19.05 | 356,793 | +0.08(+0.42%) |
Feb 11, 2022 | 19.59 | 19.82 | 18.82 | 18.97 | 405,101 | -0.35(-1.81%) |
Feb 10, 2022 | 18.78 | 20.90 | 18.42 | 19.32 | 976,530 | +0.29(+1.52%) |
Feb 09, 2022 | 18.88 | 19.46 | 18.32 | 19.03 | 865,990 | +1.55(+8.87%) |
Feb 08, 2022 | 17.51 | 17.70 | 16.99 | 17.48 | 304,491 | +0.01(+0.06%) |
Feb 07, 2022 | 16.58 | 17.62 | 16.55 | 17.47 | 495,126 | +0.88(+5.30%) |
Feb 04, 2022 | 16.19 | 16.93 | 15.75 | 16.59 | 640,487 | +0.56(+3.49%) |
Feb 03, 2022 | 16.55 | 16.03 | 414,886 | -0.52(-3.14%) | ||
Feb 02, 2022 | 17.70 | 17.70 | 16.49 | 16.55 | 583,216 | -1.22(-6.87%) |