Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.62 | 14.07 | 12.70 | 12.78 | 228,443 | -1.05(-7.59%) |
Apr 28, 2022 | 13.88 | 14.00 | 12.62 | 13.83 | 300,846 | +0.17(+1.24%) |
Apr 27, 2022 | 13.96 | 14.47 | 13.57 | 13.66 | 317,514 | -0.30(-2.15%) |
Apr 26, 2022 | 14.95 | 15.21 | 13.81 | 13.96 | 403,611 | -1.15(-7.61%) |
Apr 25, 2022 | 14.23 | 15.19 | 14.23 | 15.11 | 238,218 | +0.71(+4.93%) |
Apr 22, 2022 | 14.52 | 15.04 | 14.06 | 14.40 | 271,647 | -0.24(-1.64%) |
Apr 21, 2022 | 16.16 | 16.31 | 14.53 | 14.64 | 278,791 | -1.21(-7.63%) |
Apr 20, 2022 | 15.38 | 15.97 | 14.82 | 15.85 | 192,672 | +0.29(+1.86%) |
Apr 19, 2022 | 14.86 | 16.02 | 14.75 | 15.56 | 230,314 | +0.66(+4.43%) |
Apr 18, 2022 | 15.92 | 16.27 | 14.77 | 14.90 | 280,365 | -1.11(-6.93%) |
Apr 14, 2022 | 17.88 | 17.88 | 15.99 | 16.01 | 180,605 | -1.95(-10.86%) |
Apr 13, 2022 | 17.24 | 18.09 | 16.55 | 17.96 | 382,661 | +0.75(+4.36%) |
Apr 12, 2022 | 17.23 | 18.48 | 17.02 | 17.21 | 244,168 | +0.42(+2.50%) |
Apr 11, 2022 | 16.73 | 17.22 | 16.25 | 16.79 | 274,723 | -0.14(-0.83%) |
Apr 08, 2022 | 17.57 | 17.83 | 16.66 | 16.93 | 209,563 | -0.74(-4.19%) |
Apr 07, 2022 | 18.98 | 19.23 | 17.35 | 17.67 | 174,540 | -1.39(-7.29%) |
Apr 06, 2022 | 18.48 | 19.25 | 18.31 | 19.06 | 186,698 | +0.29(+1.55%) |
Apr 05, 2022 | 19.45 | 19.85 | 18.43 | 18.77 | 411,237 | -0.69(-3.55%) |
Apr 04, 2022 | 18.48 | 19.50 | 17.83 | 19.46 | 343,080 | +1.28(+7.04%) |
Apr 01, 2022 | 17.14 | 18.24 | 16.90 | 18.18 | 880,443 | +1.28(+7.57%) |
Mar 31, 2022 | 17.35 | 17.69 | 16.80 | 16.90 | 291,798 | -0.41(-2.37%) |
Mar 30, 2022 | 18.46 | 18.96 | 17.21 | 17.31 | 277,664 | -1.31(-7.04%) |
Mar 29, 2022 | 18.00 | 18.89 | 18.00 | 18.62 | 283,916 | +0.87(+4.90%) |
Mar 28, 2022 | 17.89 | 18.65 | 17.23 | 17.75 | 214,051 | -0.20(-1.11%) |
Mar 25, 2022 | 18.83 | 18.83 | 17.81 | 17.95 | 399,298 | -0.92(-4.88%) |
Mar 24, 2022 | 18.69 | 18.94 | 18.18 | 18.87 | 139,993 | +0.33(+1.78%) |
Mar 23, 2022 | 18.57 | 19.66 | 18.42 | 18.54 | 217,354 | -0.34(-1.80%) |
Mar 22, 2022 | 18.10 | 18.97 | 17.89 | 18.88 | 268,866 | +0.95(+5.30%) |
Mar 21, 2022 | 19.93 | 20.03 | 17.84 | 17.93 | 289,153 | -2.07(-10.35%) |
Mar 18, 2022 | 19.04 | 20.40 | 18.68 | 20.00 | 1,107,509 | +1.00(+5.26%) |
Mar 17, 2022 | 18.38 | 19.03 | 17.29 | 19.00 | 354,805 | +0.68(+3.71%) |
Mar 16, 2022 | 17.01 | 18.34 | 16.84 | 18.32 | 377,876 | +1.72(+10.36%) |
Mar 15, 2022 | 16.10 | 16.99 | 15.73 | 16.60 | 520,404 | +0.81(+5.13%) |
Mar 14, 2022 | 17.97 | 18.05 | 15.43 | 15.79 | 548,936 | -2.34(-12.91%) |
Mar 11, 2022 | 18.59 | 19.15 | 18.09 | 18.13 | 261,071 | -0.56(-3.00%) |
Mar 10, 2022 | 18.31 | 18.90 | 18.17 | 18.69 | 255,651 | +0.06(+0.32%) |
Mar 09, 2022 | 17.88 | 18.86 | 17.81 | 18.63 | 281,130 | +1.06(+6.03%) |
Mar 08, 2022 | 16.93 | 18.54 | 16.86 | 17.57 | 259,333 | +0.42(+2.45%) |
Mar 07, 2022 | 16.65 | 17.67 | 16.55 | 17.15 | 207,650 | +0.52(+3.13%) |
Mar 04, 2022 | 17.32 | 17.68 | 16.61 | 16.63 | 338,108 | -0.79(-4.54%) |
Mar 03, 2022 | 18.97 | 19.37 | 17.19 | 17.42 | 347,953 | -1.44(-7.64%) |
Mar 02, 2022 | 18.14 | 18.89 | 17.57 | 18.86 | 292,940 | +0.72(+3.97%) |
Mar 01, 2022 | 17.52 | 18.88 | 17.52 | 18.14 | 421,806 | +0.02(+0.11%) |
Feb 28, 2022 | 16.72 | 18.35 | 16.45 | 18.12 | 448,295 | +1.27(+7.54%) |
Feb 25, 2022 | 16.51 | 17.09 | 16.20 | 16.85 | 470,809 | +0.46(+2.81%) |
Feb 24, 2022 | 14.93 | 16.47 | 14.50 | 16.39 | 645,260 | +0.64(+4.06%) |
Feb 23, 2022 | 15.75 | 16.01 | 15.35 | 15.75 | 767,502 | +0.16(+1.03%) |
Feb 22, 2022 | 14.69 | 15.92 | 14.49 | 15.59 | 565,053 | +0.59(+3.93%) |
Feb 18, 2022 | 15.00 | 0 | +0.10(+0.67%) | |||
Feb 17, 2022 | 14.90 | 15.53 | 14.72 | 14.90 | 556,110 | -0.29(-1.91%) |
Feb 16, 2022 | 15.51 | 15.51 | 14.86 | 15.19 | 188,544 | -0.50(-3.19%) |
Feb 15, 2022 | 15.35 | 16.00 | 15.29 | 15.69 | 630,957 | +0.72(+4.81%) |
Feb 14, 2022 | 14.75 | 15.42 | 14.58 | 14.97 | 732,734 | -0.03(-0.20%) |
Feb 11, 2022 | 15.55 | 15.81 | 14.72 | 15.00 | 452,043 | -0.24(-1.57%) |
Feb 10, 2022 | 14.77 | 16.37 | 14.77 | 15.24 | 714,750 | -0.10(-0.65%) |
Feb 09, 2022 | 14.12 | 15.74 | 14.12 | 15.34 | 581,723 | +1.49(+10.76%) |
Feb 08, 2022 | 14.02 | 14.20 | 13.55 | 13.85 | 704,753 | -0.25(-1.77%) |
Feb 07, 2022 | 13.84 | 14.50 | 13.66 | 14.10 | 581,505 | +0.42(+3.07%) |
Feb 04, 2022 | 13.76 | 13.88 | 13.22 | 13.68 | 424,800 | +0.03(+0.22%) |
Feb 03, 2022 | 14.03 | 13.47 | 13.65 | 800,709 | -0.73(-5.08%) | |
Feb 02, 2022 | 16.45 | 16.45 | 14.31 | 14.38 | 793,590 | -1.93(-11.83%) |