Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.15 | 10.57 | 9.521 | 9.590 | 190,400 | -0.56(-5.52%) |
Apr 28, 2022 | 10.08 | 10.22 | 9.240 | 10.15 | 271,679 | +0.21(+2.11%) |
Apr 27, 2022 | 10.29 | 10.64 | 9.800 | 9.940 | 235,655 | -0.56(-5.33%) |
Apr 26, 2022 | 11.41 | 11.41 | 10.29 | 10.50 | 210,487 | -0.98(-8.54%) |
Apr 25, 2022 | 10.99 | 11.76 | 10.92 | 11.48 | 200,757 | +0.21(+1.86%) |
Apr 22, 2022 | 11.27 | 11.35 | 10.85 | 11.27 | 208,843 | -0.07(-0.62%) |
Apr 21, 2022 | 11.90 | 12.11 | 11.20 | 11.34 | 253,424 | -0.35(-2.99%) |
Apr 20, 2022 | 11.83 | 11.90 | 11.27 | 11.69 | 301,236 | -0.07(-0.60%) |
Apr 19, 2022 | 11.34 | 12.11 | 11.06 | 11.76 | 273,007 | +0.35(+3.07%) |
Apr 18, 2022 | 12.11 | 12.11 | 11.13 | 11.41 | 418,720 | -0.77(-6.32%) |
Apr 14, 2022 | 12.67 | 12.67 | 11.83 | 12.18 | 283,256 | -0.49(-3.87%) |
Apr 13, 2022 | 12.04 | 12.88 | 11.76 | 12.67 | 351,727 | +0.77(+6.47%) |
Apr 12, 2022 | 12.81 | 13.16 | 11.90 | 11.90 | 451,601 | -1.12(-8.60%) |
Apr 11, 2022 | 12.53 | 13.09 | 11.62 | 13.02 | 677,042 | +0.42(+3.33%) |
Apr 08, 2022 | 13.79 | 13.79 | 12.60 | 12.60 | 580,700 | -1.68(-11.76%) |
Apr 07, 2022 | 15.40 | 15.54 | 13.58 | 14.28 | 703,701 | -1.40(-8.93%) |
Apr 06, 2022 | 16.87 | 17.00 | 15.47 | 15.68 | 613,003 | -2.03(-11.46%) |
Apr 05, 2022 | 16.17 | 19.88 | 15.82 | 17.71 | 7,854,052 | +2.52(+16.59%) |
Apr 04, 2022 | 15.33 | 15.82 | 15.05 | 15.19 | 1,212,907 | -0.28(-1.81%) |
Apr 01, 2022 | 14.70 | 15.96 | 14.07 | 15.47 | 630,559 | +0.77(+5.24%) |
Mar 31, 2022 | 15.40 | 15.68 | 14.42 | 14.70 | 428,011 | -0.63(-4.11%) |
Mar 30, 2022 | 16.03 | 16.52 | 15.12 | 15.33 | 477,940 | -0.91(-5.60%) |
Mar 29, 2022 | 17.15 | 17.50 | 15.68 | 16.24 | 1,270,134 | -1.54(-8.66%) |
Mar 28, 2022 | 14.07 | 19.04 | 14.04 | 17.78 | 3,781,992 | +4.06(+29.59%) |
Mar 25, 2022 | 14.91 | 15.05 | 13.65 | 13.72 | 410,193 | -0.84(-5.77%) |
Mar 24, 2022 | 14.21 | 15.05 | 13.51 | 14.56 | 423,431 | +0.91(+6.67%) |
Mar 23, 2022 | 13.65 | 14.42 | 13.37 | 13.65 | 280,239 | -0.42(-2.99%) |
Mar 22, 2022 | 13.86 | 14.46 | 13.54 | 14.07 | 410,650 | +0.70(+5.24%) |
Mar 21, 2022 | 13.30 | 13.86 | 12.85 | 13.37 | 342,178 | -0.07(-0.52%) |
Mar 18, 2022 | 13.37 | 13.86 | 13.09 | 13.44 | 393,950 | -0.21(-1.54%) |
Mar 17, 2022 | 12.67 | 13.79 | 12.46 | 13.65 | 382,958 | +0.84(+6.56%) |
Mar 16, 2022 | 12.53 | 13.09 | 11.90 | 12.81 | 376,030 | +0.70(+5.78%) |
Mar 15, 2022 | 11.27 | 12.25 | 11.06 | 12.11 | 307,269 | +1.05(+9.49%) |
Mar 14, 2022 | 11.90 | 11.90 | 10.92 | 11.06 | 336,422 | -0.98(-8.14%) |
Mar 11, 2022 | 13.30 | 13.51 | 11.90 | 12.04 | 643,302 | -1.40(-10.42%) |
Mar 10, 2022 | 13.44 | 13.44 | 12.91 | 13.44 | 285,979 | -0.21(-1.54%) |
Mar 09, 2022 | 14.00 | 14.70 | 13.58 | 13.65 | 728,973 | +0.21(+1.56%) |
Mar 08, 2022 | 13.44 | 14.00 | 12.85 | 13.44 | 458,229 | -0.07(-0.52%) |
Mar 07, 2022 | 14.77 | 15.40 | 13.16 | 13.51 | 680,324 | -1.40(-9.39%) |
Mar 04, 2022 | 13.93 | 15.12 | 13.09 | 14.91 | 700,522 | +0.84(+5.97%) |
Mar 03, 2022 | 15.75 | 15.75 | 14.00 | 14.07 | 768,987 | -1.96(-12.23%) |
Mar 02, 2022 | 16.10 | 16.10 | 15.22 | 16.03 | 380,777 | -0.14(-0.87%) |
Mar 01, 2022 | 16.66 | 16.73 | 15.61 | 16.17 | 548,073 | +0.56(+3.59%) |
Feb 28, 2022 | 14.84 | 16.24 | 14.77 | 15.61 | 867,757 | +0.28(+1.83%) |
Feb 25, 2022 | 15.82 | 15.89 | 15.12 | 15.33 | 361,371 | -0.28(-1.79%) |
Feb 24, 2022 | 14.00 | 15.75 | 13.65 | 15.61 | 702,554 | +0.35(+2.29%) |
Feb 23, 2022 | 17.08 | 17.15 | 14.63 | 15.26 | 928,606 | -1.54(-9.17%) |
Feb 22, 2022 | 16.24 | 17.43 | 16.03 | 16.80 | 347,402 | -1.05(-5.88%) |
Feb 18, 2022 | 17.85 | 0 | -0.14(-0.78%) | |||
Feb 17, 2022 | 19.46 | 19.53 | 17.85 | 17.99 | 684,562 | -2.52(-12.29%) |
Feb 16, 2022 | 16.87 | 20.93 | 16.87 | 20.51 | 1,169,500 | +3.01(+17.20%) |
Feb 15, 2022 | 16.24 | 17.71 | 15.89 | 17.50 | 769,100 | +1.82(+11.61%) |
Feb 14, 2022 | 16.45 | 16.84 | 15.64 | 15.68 | 436,153 | -0.84(-5.08%) |
Feb 11, 2022 | 18.20 | 18.27 | 16.38 | 16.52 | 785,027 | -1.68(-9.23%) |
Feb 10, 2022 | 17.57 | 19.60 | 17.36 | 18.20 | 995,771 | -0.49(-2.62%) |
Feb 09, 2022 | 19.25 | 19.95 | 18.55 | 18.69 | 931,715 | -0.70(-3.61%) |
Feb 08, 2022 | 17.78 | 19.39 | 17.50 | 19.39 | 1,561,643 | -0.42(-2.12%) |
Feb 07, 2022 | 22.05 | 22.68 | 19.74 | 19.81 | 3,733,540 | -1.40(-6.60%) |
Feb 04, 2022 | 18.34 | 23.87 | 17.50 | 21.21 | 12,295,474 | +5.04(+31.17%) |
Feb 03, 2022 | 14.84 | 16.38 | 16.17 | 806,480 | -0.14(-0.86%) | |
Feb 02, 2022 | 16.66 | 16.98 | 15.26 | 16.31 | 753,407 | +0.00(+0.00%) |