Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.00 | 10.26 | 9.540 | 9.600 | 535,959 | -0.50(-4.95%) |
Apr 28, 2022 | 10.21 | 10.24 | 9.760 | 10.10 | 819,306 | +0.05(+0.50%) |
Apr 27, 2022 | 10.03 | 10.26 | 9.860 | 10.05 | 740,258 | +0.05(+0.50%) |
Apr 26, 2022 | 10.52 | 10.65 | 9.960 | 10.00 | 649,254 | -0.62(-5.84%) |
Apr 25, 2022 | 10.39 | 10.66 | 10.39 | 10.62 | 609,644 | +0.13(+1.24%) |
Apr 22, 2022 | 10.72 | 11.03 | 10.43 | 10.49 | 693,395 | -0.25(-2.33%) |
Apr 21, 2022 | 11.54 | 11.54 | 10.65 | 10.74 | 850,752 | -0.56(-4.96%) |
Apr 20, 2022 | 11.45 | 11.72 | 11.12 | 11.30 | 369,060 | -0.05(-0.44%) |
Apr 19, 2022 | 11.07 | 11.55 | 11.01 | 11.35 | 579,575 | +0.35(+3.18%) |
Apr 18, 2022 | 11.48 | 11.48 | 10.83 | 11.00 | 680,254 | -0.46(-4.06%) |
Apr 14, 2022 | 12.39 | 12.39 | 11.32 | 11.46 | 480,045 | -0.86(-6.94%) |
Apr 13, 2022 | 11.81 | 12.56 | 11.21 | 12.32 | 729,381 | -0.17(-1.36%) |
Apr 12, 2022 | 12.52 | 12.88 | 12.25 | 12.49 | 503,471 | +0.21(+1.71%) |
Apr 11, 2022 | 12.89 | 13.01 | 12.23 | 12.28 | 501,810 | -0.85(-6.47%) |
Apr 08, 2022 | 13.40 | 13.52 | 13.00 | 13.13 | 338,708 | -0.31(-2.31%) |
Apr 07, 2022 | 14.01 | 14.23 | 13.43 | 13.44 | 610,595 | -0.63(-4.48%) |
Apr 06, 2022 | 13.83 | 14.23 | 13.51 | 14.07 | 786,045 | +0.21(+1.52%) |
Apr 05, 2022 | 14.25 | 14.44 | 13.79 | 13.86 | 896,137 | -0.38(-2.67%) |
Apr 04, 2022 | 14.22 | 14.63 | 13.98 | 14.24 | 1,181,344 | +0.17(+1.21%) |
Apr 01, 2022 | 14.22 | 14.56 | 14.00 | 14.07 | 1,635,240 | -0.18(-1.26%) |
Mar 31, 2022 | 14.57 | 14.82 | 14.24 | 14.25 | 529,038 | -0.25(-1.72%) |
Mar 30, 2022 | 14.95 | 15.39 | 14.42 | 14.50 | 375,262 | -0.57(-3.78%) |
Mar 29, 2022 | 14.55 | 15.14 | 14.55 | 15.07 | 498,869 | +0.58(+4.00%) |
Mar 28, 2022 | 14.53 | 14.82 | 14.22 | 14.49 | 418,820 | +0.01(+0.07%) |
Mar 25, 2022 | 15.25 | 15.25 | 14.39 | 14.48 | 371,761 | -0.70(-4.61%) |
Mar 24, 2022 | 14.92 | 15.25 | 14.61 | 15.18 | 346,956 | +0.57(+3.90%) |
Mar 23, 2022 | 14.81 | 15.14 | 14.60 | 14.61 | 295,968 | -0.59(-3.88%) |
Mar 22, 2022 | 14.80 | 15.33 | 14.56 | 15.20 | 558,618 | +0.53(+3.61%) |
Mar 21, 2022 | 15.57 | 15.57 | 14.54 | 14.67 | 526,414 | -0.87(-5.60%) |
Mar 18, 2022 | 14.50 | 15.72 | 14.45 | 15.54 | 1,053,492 | +0.91(+6.22%) |
Mar 17, 2022 | 13.84 | 14.64 | 13.79 | 14.63 | 874,493 | +0.62(+4.43%) |
Mar 16, 2022 | 13.25 | 14.03 | 12.84 | 14.01 | 864,066 | +0.99(+7.60%) |
Mar 15, 2022 | 13.76 | 13.95 | 12.88 | 13.02 | 666,468 | -0.49(-3.63%) |
Mar 14, 2022 | 14.05 | 14.40 | 13.20 | 13.51 | 1,031,204 | -0.48(-3.43%) |
Mar 11, 2022 | 14.84 | 14.95 | 13.97 | 13.99 | 593,094 | -0.74(-5.02%) |
Mar 10, 2022 | 14.87 | 15.15 | 14.28 | 14.73 | 1,040,941 | -0.35(-2.32%) |
Mar 09, 2022 | 13.71 | 15.51 | 13.70 | 15.08 | 1,338,111 | +1.67(+12.45%) |
Mar 08, 2022 | 13.35 | 14.30 | 11.41 | 13.41 | 1,598,327 | -1.44(-9.70%) |
Mar 07, 2022 | 14.84 | 15.18 | 14.68 | 14.85 | 536,619 | +0.01(+0.07%) |
Mar 04, 2022 | 14.93 | 15.31 | 14.70 | 14.84 | 325,372 | -0.32(-2.11%) |
Mar 03, 2022 | 15.50 | 15.56 | 14.88 | 15.16 | 491,848 | -0.13(-0.85%) |
Mar 02, 2022 | 15.63 | 15.77 | 15.18 | 15.29 | 449,232 | -0.20(-1.29%) |
Mar 01, 2022 | 15.81 | 16.42 | 15.36 | 15.49 | 539,488 | -0.35(-2.21%) |
Feb 28, 2022 | 16.00 | 16.30 | 15.58 | 15.84 | 561,525 | -0.16(-1.00%) |
Feb 25, 2022 | 17.29 | 16.02 | 15.31 | 16.00 | 683,955 | -0.15(-0.93%) |
Feb 24, 2022 | 15.33 | 16.20 | 15.02 | 16.15 | 621,176 | +0.45(+2.87%) |
Feb 23, 2022 | 16.38 | 16.38 | 15.55 | 15.70 | 497,267 | -0.55(-3.38%) |
Feb 22, 2022 | 16.19 | 16.92 | 16.10 | 16.25 | 384,321 | -0.11(-0.67%) |
Feb 18, 2022 | 16.36 | 0 | +0.27(+1.68%) | |||
Feb 17, 2022 | 16.49 | 16.82 | 15.78 | 16.09 | 1,097,093 | -0.81(-4.79%) |
Feb 16, 2022 | 16.96 | 17.16 | 16.33 | 16.90 | 740,815 | -0.29(-1.69%) |
Feb 15, 2022 | 16.54 | 17.29 | 16.54 | 17.19 | 413,029 | +1.08(+6.70%) |
Feb 14, 2022 | 16.29 | 16.60 | 15.75 | 16.11 | 451,482 | -0.18(-1.10%) |
Feb 11, 2022 | 16.68 | 16.99 | 16.04 | 16.29 | 390,928 | -0.38(-2.28%) |
Feb 10, 2022 | 16.81 | 17.68 | 16.39 | 16.67 | 594,306 | -0.50(-2.91%) |
Feb 09, 2022 | 16.51 | 17.31 | 16.51 | 17.17 | 508,561 | +0.85(+5.21%) |
Feb 08, 2022 | 16.22 | 16.69 | 15.90 | 16.32 | 500,965 | -0.01(-0.06%) |
Feb 07, 2022 | 15.72 | 16.53 | 15.47 | 16.33 | 537,525 | +0.62(+3.95%) |
Feb 04, 2022 | 14.94 | 16.16 | 14.81 | 15.71 | 768,479 | +0.76(+5.08%) |
Feb 03, 2022 | 15.04 | 14.88 | 14.95 | 1,027,989 | -0.49(-3.17%) | |
Feb 02, 2022 | 15.42 | 15.68 | 14.98 | 15.44 | 1,603,110 | +0.12(+0.78%) |