Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.11 | 13.45 | 12.92 | 13.15 | 369,843 | -0.05(-0.38%) |
Apr 28, 2022 | 12.71 | 13.42 | 12.71 | 13.20 | 372,347 | +0.63(+5.01%) |
Apr 27, 2022 | 12.76 | 13.22 | 12.38 | 12.57 | 298,283 | -0.21(-1.64%) |
Apr 26, 2022 | 13.56 | 13.75 | 12.73 | 12.78 | 232,114 | -0.96(-6.99%) |
Apr 25, 2022 | 13.75 | 14.02 | 13.50 | 13.74 | 202,134 | -0.15(-1.08%) |
Apr 22, 2022 | 13.98 | 14.44 | 13.64 | 13.89 | 369,967 | -0.18(-1.28%) |
Apr 21, 2022 | 14.76 | 14.95 | 13.94 | 14.07 | 350,567 | -0.51(-3.50%) |
Apr 20, 2022 | 15.28 | 15.28 | 14.50 | 14.58 | 198,612 | -0.45(-2.99%) |
Apr 19, 2022 | 15.28 | 15.50 | 14.99 | 15.03 | 228,410 | -0.14(-0.92%) |
Apr 18, 2022 | 15.01 | 15.28 | 14.61 | 15.17 | 187,198 | +0.16(+1.07%) |
Apr 14, 2022 | 15.45 | 15.53 | 14.61 | 15.01 | 663,205 | -0.40(-2.60%) |
Apr 13, 2022 | 15.67 | 15.86 | 15.30 | 15.41 | 274,676 | -0.32(-2.03%) |
Apr 12, 2022 | 16.02 | 16.37 | 15.67 | 15.73 | 267,294 | +0.03(+0.19%) |
Apr 11, 2022 | 15.40 | 16.30 | 15.40 | 15.70 | 255,442 | +0.20(+1.29%) |
Apr 08, 2022 | 16.11 | 16.11 | 15.49 | 15.50 | 155,613 | -0.44(-2.76%) |
Apr 07, 2022 | 15.79 | 16.12 | 15.60 | 15.94 | 129,607 | +0.21(+1.34%) |
Apr 06, 2022 | 16.09 | 16.34 | 15.66 | 15.73 | 264,482 | -0.67(-4.09%) |
Apr 05, 2022 | 17.36 | 17.61 | 16.35 | 16.40 | 326,717 | -1.05(-6.02%) |
Apr 04, 2022 | 17.54 | 18.08 | 17.35 | 17.45 | 199,965 | -0.06(-0.34%) |
Apr 01, 2022 | 17.50 | 17.70 | 17.31 | 17.51 | 187,196 | +0.17(+0.98%) |
Mar 31, 2022 | 17.69 | 17.80 | 17.27 | 17.34 | 164,400 | -0.35(-1.98%) |
Mar 30, 2022 | 18.01 | 18.18 | 17.49 | 17.69 | 207,640 | -0.41(-2.27%) |
Mar 29, 2022 | 17.50 | 18.15 | 17.18 | 18.10 | 220,201 | +0.87(+5.05%) |
Mar 28, 2022 | 18.59 | 18.59 | 16.69 | 17.23 | 253,634 | -0.30(-1.71%) |
Mar 25, 2022 | 17.71 | 18.34 | 17.34 | 17.53 | 230,857 | -0.27(-1.52%) |
Mar 24, 2022 | 17.78 | 18.04 | 17.43 | 17.80 | 213,005 | +0.18(+1.02%) |
Mar 23, 2022 | 17.86 | 17.95 | 17.43 | 17.62 | 228,369 | -0.36(-2.00%) |
Mar 22, 2022 | 17.76 | 18.69 | 17.76 | 17.98 | 301,862 | +0.30(+1.70%) |
Mar 21, 2022 | 18.51 | 18.51 | 17.48 | 17.68 | 208,598 | -0.90(-4.84%) |
Mar 18, 2022 | 17.79 | 18.68 | 17.59 | 18.58 | 450,767 | +0.71(+3.97%) |
Mar 17, 2022 | 16.70 | 18.09 | 16.58 | 17.87 | 339,966 | +0.99(+5.86%) |
Mar 16, 2022 | 15.70 | 16.90 | 15.70 | 16.88 | 307,561 | +1.29(+8.27%) |
Mar 15, 2022 | 14.44 | 15.61 | 14.30 | 15.59 | 490,628 | +1.44(+10.18%) |
Mar 14, 2022 | 14.99 | 15.38 | 13.89 | 14.15 | 567,672 | -0.90(-5.98%) |
Mar 11, 2022 | 15.65 | 16.04 | 14.89 | 15.05 | 358,257 | -0.42(-2.71%) |
Mar 10, 2022 | 15.39 | 16.05 | 15.21 | 15.47 | 626,695 | -0.16(-1.02%) |
Mar 09, 2022 | 15.26 | 15.76 | 15.26 | 15.63 | 1,019,682 | +0.97(+6.62%) |
Mar 08, 2022 | 14.34 | 15.07 | 14.30 | 14.66 | 240,096 | +0.28(+1.95%) |
Mar 07, 2022 | 15.16 | 15.21 | 14.30 | 14.38 | 368,449 | -0.50(-3.36%) |
Mar 04, 2022 | 15.62 | 16.38 | 14.64 | 14.88 | 706,370 | -1.08(-6.77%) |
Mar 03, 2022 | 15.20 | 16.15 | 15.00 | 15.96 | 851,176 | +0.91(+6.05%) |
Mar 02, 2022 | 15.39 | 15.51 | 15.01 | 15.05 | 327,350 | -0.29(-1.89%) |
Mar 01, 2022 | 16.34 | 16.64 | 15.13 | 15.34 | 251,700 | -0.96(-5.89%) |
Feb 28, 2022 | 15.32 | 16.49 | 15.32 | 16.30 | 651,589 | +0.89(+5.78%) |
Feb 25, 2022 | 15.44 | 15.67 | 15.22 | 15.41 | 467,693 | +0.16(+1.05%) |
Feb 24, 2022 | 14.08 | 15.38 | 13.92 | 15.25 | 875,824 | +0.68(+4.67%) |
Feb 23, 2022 | 14.98 | 15.40 | 14.43 | 14.57 | 442,086 | -0.36(-2.41%) |
Feb 22, 2022 | 14.67 | 15.26 | 14.61 | 14.93 | 432,410 | -0.38(-2.48%) |
Feb 18, 2022 | 15.31 | 0 | -3.61(-19.08%) | |||
Feb 17, 2022 | 19.23 | 19.46 | 18.71 | 18.92 | 163,501 | -0.63(-3.22%) |
Feb 16, 2022 | 19.70 | 19.70 | 19.26 | 19.55 | 145,058 | -0.15(-0.76%) |
Feb 15, 2022 | 19.05 | 19.78 | 18.83 | 19.70 | 288,230 | +0.52(+2.71%) |
Feb 14, 2022 | 19.41 | 19.90 | 18.81 | 19.18 | 156,048 | -0.04(-0.21%) |
Feb 11, 2022 | 19.71 | 19.97 | 18.90 | 19.22 | 117,134 | -0.54(-2.73%) |
Feb 10, 2022 | 19.76 | 20.66 | 19.62 | 19.76 | 128,553 | -0.50(-2.47%) |
Feb 09, 2022 | 20.11 | 20.28 | 19.91 | 20.26 | 119,975 | +0.51(+2.58%) |
Feb 08, 2022 | 19.43 | 19.77 | 19.26 | 19.75 | 59,171 | +0.34(+1.75%) |
Feb 07, 2022 | 19.21 | 19.99 | 19.15 | 19.41 | 94,360 | +0.24(+1.25%) |
Feb 04, 2022 | 18.88 | 19.41 | 18.67 | 19.17 | 136,226 | +0.38(+2.02%) |
Feb 03, 2022 | 19.39 | 18.73 | 18.79 | 159,552 | -1.02(-5.15%) | |
Feb 02, 2022 | 20.56 | 20.65 | 19.68 | 19.81 | 181,428 | -0.59(-2.89%) |