Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.44 | 13.47 | 12.44 | 13.47 | 5,278 | +0.39(+2.98%) |
Apr 28, 2022 | 12.51 | 13.17 | 12.51 | 13.08 | 6,113 | +0.37(+2.89%) |
Apr 27, 2022 | 12.55 | 12.75 | 12.50 | 12.71 | 5,487 | +0.00(+0.02%) |
Apr 26, 2022 | 12.49 | 12.71 | 12.36 | 12.71 | 9,106 | +0.16(+1.27%) |
Apr 25, 2022 | 12.99 | 12.99 | 12.55 | 12.55 | 905 | -0.48(-3.68%) |
Apr 22, 2022 | 12.62 | 13.03 | 12.62 | 13.03 | 3,331 | +0.29(+2.28%) |
Apr 21, 2022 | 12.27 | 12.89 | 12.27 | 12.74 | 12,144 | +0.21(+1.68%) |
Apr 20, 2022 | 12.25 | 12.64 | 12.25 | 12.53 | 15,960 | +0.37(+3.04%) |
Apr 19, 2022 | 12.40 | 12.85 | 11.80 | 12.16 | 163,816 | -0.43(-3.42%) |
Apr 18, 2022 | 13.08 | 13.59 | 12.30 | 12.59 | 14,104 | -0.26(-2.02%) |
Apr 14, 2022 | 14.80 | 15.27 | 12.52 | 12.85 | 26,446 | -2.09(-13.99%) |
Apr 13, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 499 | +0.00(+0.00%) |
Apr 12, 2022 | 14.71 | 14.95 | 14.56 | 14.94 | 7,640 | -0.11(-0.73%) |
Apr 11, 2022 | 14.55 | 15.05 | 14.50 | 15.05 | 3,650 | +0.13(+0.87%) |
Apr 07, 2022 | 14.92 | 78 | -0.26(-1.71%) | |||
Apr 06, 2022 | 14.80 | 15.21 | 14.48 | 15.18 | 12,372 | +0.36(+2.43%) |
Apr 05, 2022 | 15.10 | 15.22 | 14.79 | 14.82 | 15,621 | -0.28(-1.85%) |
Apr 04, 2022 | 15.24 | 15.50 | 15.10 | 15.10 | 1,341 | -0.01(-0.07%) |
Apr 01, 2022 | 15.10 | 15.25 | 15.10 | 15.11 | 3,755 | -0.06(-0.40%) |
Mar 31, 2022 | 14.98 | 15.17 | 14.98 | 15.17 | 658 | +0.17(+1.13%) |
Mar 30, 2022 | 15.06 | 15.06 | 14.99 | 15.00 | 2,644 | -0.14(-0.92%) |
Mar 29, 2022 | 15.50 | 15.90 | 15.14 | 15.14 | 9,235 | -0.07(-0.46%) |
Mar 28, 2022 | 15.43 | 15.45 | 14.97 | 15.21 | 9,287 | +0.32(+2.15%) |
Mar 25, 2022 | 14.60 | 15.08 | 14.60 | 14.89 | 1,054 | +0.29(+1.99%) |
Mar 24, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 3,238 | -0.00(-0.00%) |
Mar 23, 2022 | 14.69 | 14.69 | 14.60 | 14.60 | 1,373 | -0.34(-2.27%) |
Mar 22, 2022 | 14.83 | 14.97 | 14.66 | 14.94 | 2,159 | +0.14(+0.95%) |
Mar 21, 2022 | 14.97 | 15.34 | 14.62 | 14.80 | 6,244 | +0.10(+0.68%) |
Mar 18, 2022 | 14.99 | 15.35 | 14.25 | 14.70 | 16,338 | -0.28(-1.87%) |
Mar 17, 2022 | 14.60 | 14.98 | 14.60 | 14.98 | 1,488 | +0.38(+2.60%) |
Mar 16, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 1,351 | +0.08(+0.55%) |
Mar 15, 2022 | 14.70 | 14.88 | 14.52 | 14.52 | 6,490 | -0.18(-1.22%) |
Mar 14, 2022 | 14.89 | 15.11 | 14.70 | 14.70 | 5,000 | -0.36(-2.37%) |
Mar 11, 2022 | 15.02 | 15.06 | 15.02 | 15.06 | 1,331 | +0.08(+0.52%) |
Mar 10, 2022 | 14.75 | 14.98 | 14.50 | 14.98 | 5,361 | +0.48(+3.31%) |
Mar 09, 2022 | 14.32 | 15.01 | 14.32 | 14.50 | 858 | +0.10(+0.69%) |
Mar 08, 2022 | 14.44 | 14.68 | 14.40 | 14.40 | 12,331 | -0.10(-0.69%) |
Mar 07, 2022 | 14.53 | 14.62 | 14.11 | 14.50 | 12,529 | -0.12(-0.82%) |
Mar 04, 2022 | 14.50 | 14.71 | 14.50 | 14.62 | 6,443 | -0.08(-0.54%) |
Mar 03, 2022 | 15.07 | 15.40 | 14.50 | 14.70 | 5,360 | -0.49(-3.23%) |
Mar 02, 2022 | 15.19 | 15.88 | 14.87 | 15.19 | 13,244 | +0.06(+0.40%) |
Mar 01, 2022 | 15.20 | 15.97 | 15.08 | 15.13 | 25,726 | +0.13(+0.87%) |
Feb 28, 2022 | 14.74 | 15.25 | 14.28 | 15.00 | 14,997 | +0.17(+1.15%) |
Feb 25, 2022 | 14.10 | 15.98 | 14.28 | 14.83 | 10,642 | +0.58(+4.07%) |
Feb 24, 2022 | 14.20 | 14.39 | 13.99 | 14.25 | 11,586 | +0.00(+0.00%) |
Feb 23, 2022 | 14.20 | 14.80 | 14.12 | 14.25 | 20,022 | -0.01(-0.07%) |
Feb 22, 2022 | 14.07 | 14.61 | 13.92 | 14.26 | 13,435 | +0.01(+0.07%) |
Feb 18, 2022 | 14.25 | 0 | -0.37(-2.50%) | |||
Feb 17, 2022 | 14.96 | 14.96 | 14.62 | 14.62 | 1,135 | -0.23(-1.58%) |
Feb 16, 2022 | 14.40 | 14.85 | 14.24 | 14.85 | 5,236 | +0.66(+4.65%) |
Feb 15, 2022 | 14.19 | 14.71 | 14.07 | 14.19 | 7,249 | +0.14(+1.00%) |
Feb 14, 2022 | 14.17 | 14.22 | 13.68 | 14.05 | 10,631 | -0.13(-0.92%) |
Feb 11, 2022 | 14.06 | 14.44 | 13.92 | 14.18 | 2,774 | +0.17(+1.21%) |
Feb 10, 2022 | 12.90 | 14.50 | 12.90 | 14.01 | 12,253 | -0.03(-0.21%) |
Feb 09, 2022 | 13.59 | 14.04 | 13.59 | 14.04 | 16,283 | +0.54(+4.00%) |
Feb 08, 2022 | 13.50 | 13.51 | 13.40 | 13.50 | 1,937 | -0.45(-3.25%) |
Feb 07, 2022 | 13.90 | 14.05 | 13.55 | 13.95 | 2,673 | -0.21(-1.48%) |
Feb 04, 2022 | 13.82 | 14.16 | 13.70 | 14.16 | 1,634 | +0.16(+1.17%) |
Feb 03, 2022 | 13.90 | 14.08 | 14.00 | 1,977 | +0.20(+1.45%) | |
Feb 02, 2022 | 14.00 | 14.03 | 13.73 | 13.80 | 5,042 | -0.29(-2.06%) |