Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 282 | -0.58(-4.31%) |
Apr 28, 2022 | 13.00 | 13.60 | 13.00 | 13.48 | 968 | +0.38(+2.88%) |
Apr 27, 2022 | 13.44 | 13.47 | 13.10 | 13.10 | 5,304 | -0.09(-0.65%) |
Apr 26, 2022 | 13.95 | 13.95 | 13.19 | 13.19 | 4,541 | -0.79(-5.63%) |
Apr 25, 2022 | 13.68 | 13.97 | 13.63 | 13.97 | 2,636 | +0.13(+0.93%) |
Apr 22, 2022 | 14.50 | 14.50 | 13.84 | 13.84 | 7,037 | -0.63(-4.34%) |
Apr 21, 2022 | 15.25 | 15.25 | 14.44 | 14.47 | 3,962 | -0.67(-4.45%) |
Apr 20, 2022 | 15.37 | 15.37 | 15.14 | 15.14 | 6,123 | -0.36(-2.34%) |
Apr 19, 2022 | 15.15 | 15.61 | 15.15 | 15.51 | 4,764 | +0.42(+2.76%) |
Apr 18, 2022 | 15.14 | 15.14 | 14.83 | 15.09 | 2,367 | -0.12(-0.78%) |
Apr 14, 2022 | 15.52 | 15.56 | 15.21 | 15.21 | 8,511 | -0.56(-3.57%) |
Apr 13, 2022 | 15.07 | 15.77 | 15.07 | 15.77 | 1,492 | +0.63(+4.14%) |
Apr 12, 2022 | 15.57 | 15.57 | 15.14 | 15.14 | 1,017 | -0.42(-2.67%) |
Apr 11, 2022 | 16.01 | 16.07 | 15.56 | 15.56 | 2,131 | -0.61(-3.77%) |
Apr 08, 2022 | 16.26 | 16.38 | 16.17 | 16.17 | 2,568 | -0.42(-2.50%) |
Apr 07, 2022 | 16.34 | 16.59 | 16.22 | 16.59 | 2,170 | -0.20(-1.20%) |
Apr 06, 2022 | 17.30 | 17.30 | 16.73 | 16.79 | 1,780 | -0.91(-5.16%) |
Apr 05, 2022 | 18.27 | 18.28 | 17.65 | 17.70 | 2,136 | -0.68(-3.71%) |
Apr 04, 2022 | 18.19 | 18.38 | 18.14 | 18.38 | 2,324 | +0.27(+1.51%) |
Apr 01, 2022 | 17.81 | 18.20 | 17.76 | 18.11 | 1,806 | +0.38(+2.14%) |
Mar 31, 2022 | 18.18 | 18.20 | 17.73 | 17.73 | 67,508 | -0.71(-3.87%) |
Mar 30, 2022 | 19.00 | 19.02 | 18.42 | 18.44 | 1,410 | -0.85(-4.40%) |
Mar 29, 2022 | 18.97 | 19.30 | 18.97 | 19.29 | 1,574 | +0.17(+0.90%) |
Mar 28, 2022 | 19.30 | 19.31 | 18.66 | 19.12 | 4,143 | +0.97(+5.34%) |
Mar 25, 2022 | 18.77 | 18.77 | 18.00 | 18.15 | 1,045 | -0.28(-1.52%) |
Mar 24, 2022 | 17.75 | 18.43 | 17.73 | 18.43 | 4,019 | +0.85(+4.86%) |
Mar 23, 2022 | 17.63 | 17.91 | 17.58 | 17.58 | 2,453 | -0.16(-0.93%) |
Mar 22, 2022 | 17.19 | 17.98 | 17.19 | 17.74 | 3,092 | +0.81(+4.81%) |
Mar 21, 2022 | 17.18 | 17.18 | 16.57 | 16.93 | 3,553 | -0.35(-2.04%) |
Mar 18, 2022 | 16.46 | 17.35 | 16.46 | 17.28 | 1,103 | +0.74(+4.50%) |
Mar 17, 2022 | 16.24 | 16.53 | 16.24 | 16.53 | 696 | +0.53(+3.31%) |
Mar 16, 2022 | 15.88 | 16.01 | 15.40 | 16.01 | 657 | +1.04(+6.94%) |
Mar 15, 2022 | 14.65 | 14.99 | 14.52 | 14.97 | 2,045 | +0.47(+3.21%) |
Mar 14, 2022 | 15.17 | 15.17 | 14.49 | 14.50 | 8,770 | -0.65(-4.30%) |
Mar 11, 2022 | 15.93 | 15.93 | 15.15 | 15.15 | 1,027 | -0.88(-5.50%) |
Mar 10, 2022 | 15.92 | 16.04 | 15.74 | 16.04 | 2,561 | -0.42(-2.57%) |
Mar 09, 2022 | 16.59 | 16.72 | 16.46 | 16.46 | 3,192 | +1.27(+8.37%) |
Mar 08, 2022 | 15.00 | 15.28 | 14.70 | 15.19 | 8,810 | +0.47(+3.17%) |
Mar 07, 2022 | 15.78 | 15.78 | 14.72 | 14.72 | 3,117 | -0.83(-5.32%) |
Mar 04, 2022 | 16.25 | 16.25 | 15.50 | 15.55 | 6,846 | -1.04(-6.27%) |
Mar 03, 2022 | 16.88 | 16.88 | 16.59 | 16.59 | 727 | -0.97(-5.51%) |
Mar 02, 2022 | 17.60 | 17.60 | 17.39 | 17.56 | 2,330 | +0.13(+0.77%) |
Mar 01, 2022 | 19.37 | 19.37 | 17.31 | 17.42 | 6,965 | +0.00(+0.02%) |
Feb 28, 2022 | 16.68 | 17.42 | 16.68 | 17.42 | 2,193 | +0.77(+4.61%) |
Feb 25, 2022 | 16.34 | 16.83 | 16.50 | 16.65 | 18,882 | +0.33(+2.02%) |
Feb 24, 2022 | 15.00 | 16.41 | 14.67 | 16.32 | 16,751 | +0.62(+3.95%) |
Feb 23, 2022 | 16.36 | 16.36 | 15.70 | 15.70 | 3,350 | -0.46(-2.83%) |
Feb 22, 2022 | 16.46 | 16.50 | 16.00 | 16.16 | 4,457 | -0.66(-3.95%) |
Feb 18, 2022 | 16.82 | 0 | -0.78(-4.42%) | |||
Feb 17, 2022 | 18.32 | 18.39 | 17.53 | 17.60 | 7,903 | -1.34(-7.07%) |
Feb 16, 2022 | 19.02 | 19.02 | 18.69 | 18.94 | 10,207 | -0.13(-0.68%) |
Feb 15, 2022 | 19.03 | 19.08 | 18.70 | 19.07 | 2,550 | +1.27(+7.13%) |
Feb 14, 2022 | 18.38 | 18.38 | 17.66 | 17.80 | 4,191 | -0.39(-2.16%) |
Feb 11, 2022 | 19.12 | 19.36 | 18.18 | 18.19 | 7,182 | -0.96(-4.99%) |
Feb 10, 2022 | 18.95 | 20.33 | 18.95 | 19.15 | 7,382 | -0.39(-2.02%) |
Feb 09, 2022 | 18.90 | 19.58 | 18.90 | 19.54 | 185,641 | +0.89(+4.80%) |
Feb 08, 2022 | 18.07 | 18.66 | 18.07 | 18.65 | 10,549 | +0.15(+0.81%) |
Feb 07, 2022 | 18.22 | 18.91 | 18.16 | 18.50 | 12,122 | +1.23(+7.11%) |
Feb 04, 2022 | 16.29 | 17.40 | 16.29 | 17.27 | 49,797 | +1.27(+7.92%) |
Feb 03, 2022 | 16.29 | 16.00 | 16.00 | 4,759 | -0.70(-4.21%) | |
Feb 02, 2022 | 16.95 | 16.95 | 16.70 | 16.71 | 9,389 | -0.85(-4.85%) |