Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.77 | 15.90 | 15.14 | 15.24 | 330,427 | -0.44(-2.79%) |
Apr 28, 2022 | 16.15 | 16.22 | 15.25 | 15.68 | 537,806 | -0.21(-1.32%) |
Apr 27, 2022 | 15.09 | 15.95 | 15.04 | 15.89 | 486,413 | +0.92(+6.17%) |
Apr 26, 2022 | 14.43 | 15.02 | 14.36 | 14.97 | 408,422 | +0.55(+3.83%) |
Apr 25, 2022 | 14.58 | 14.63 | 14.03 | 14.42 | 459,587 | -0.61(-4.06%) |
Apr 22, 2022 | 15.82 | 16.13 | 14.85 | 15.03 | 413,113 | -0.82(-5.17%) |
Apr 21, 2022 | 16.08 | 16.79 | 15.64 | 15.84 | 411,485 | -0.05(-0.30%) |
Apr 20, 2022 | 16.24 | 16.35 | 15.66 | 15.89 | 293,386 | -0.31(-1.94%) |
Apr 19, 2022 | 16.33 | 16.42 | 15.95 | 16.21 | 379,718 | -0.12(-0.76%) |
Apr 18, 2022 | 16.30 | 16.47 | 15.94 | 16.33 | 372,913 | +0.03(+0.18%) |
Apr 14, 2022 | 16.28 | 16.58 | 16.14 | 16.30 | 580,884 | +0.02(+0.12%) |
Apr 13, 2022 | 16.11 | 16.43 | 16.01 | 16.28 | 403,353 | +0.37(+2.33%) |
Apr 12, 2022 | 16.21 | 16.27 | 15.42 | 15.91 | 398,990 | -0.18(-1.12%) |
Apr 11, 2022 | 16.16 | 16.35 | 15.88 | 16.09 | 976,935 | +0.15(+0.96%) |
Apr 08, 2022 | 15.60 | 16.26 | 15.60 | 15.94 | 753,145 | +0.40(+2.57%) |
Apr 07, 2022 | 14.72 | 15.66 | 14.66 | 15.54 | 972,990 | +1.24(+8.66%) |
Apr 06, 2022 | 13.76 | 14.62 | 13.72 | 14.30 | 1,180,842 | +0.71(+5.26%) |
Apr 05, 2022 | 13.47 | 13.79 | 13.32 | 13.59 | 344,533 | -0.02(-0.14%) |
Apr 04, 2022 | 13.81 | 14.01 | 13.38 | 13.61 | 287,705 | -0.15(-1.11%) |
Apr 01, 2022 | 13.16 | 13.80 | 13.16 | 13.76 | 466,582 | +0.58(+4.41%) |
Mar 31, 2022 | 12.88 | 13.33 | 12.88 | 13.18 | 181,657 | +0.26(+1.99%) |
Mar 30, 2022 | 12.74 | 13.17 | 12.74 | 12.92 | 349,900 | +0.23(+1.80%) |
Mar 29, 2022 | 12.70 | 12.84 | 12.27 | 12.69 | 244,462 | -0.21(-1.62%) |
Mar 28, 2022 | 13.11 | 13.11 | 12.68 | 12.90 | 427,615 | -0.30(-2.31%) |
Mar 25, 2022 | 12.55 | 13.26 | 12.50 | 13.21 | 238,889 | +0.63(+5.00%) |
Mar 24, 2022 | 12.65 | 12.90 | 12.50 | 12.58 | 156,242 | -0.07(-0.53%) |
Mar 23, 2022 | 12.87 | 12.98 | 12.56 | 12.65 | 205,659 | -0.18(-1.41%) |
Mar 22, 2022 | 12.70 | 13.11 | 12.65 | 12.83 | 222,785 | +0.02(+0.15%) |
Mar 21, 2022 | 12.62 | 12.88 | 12.49 | 12.81 | 221,253 | +0.17(+1.36%) |
Mar 18, 2022 | 12.39 | 12.64 | 12.03 | 12.64 | 451,571 | +0.30(+2.39%) |
Mar 17, 2022 | 12.19 | 12.48 | 12.13 | 12.34 | 196,287 | +0.27(+2.21%) |
Mar 16, 2022 | 11.92 | 12.39 | 11.88 | 12.07 | 238,837 | +0.29(+2.42%) |
Mar 15, 2022 | 11.51 | 11.96 | 11.33 | 11.79 | 264,838 | +0.12(+1.06%) |
Mar 14, 2022 | 12.16 | 12.19 | 11.54 | 11.66 | 401,011 | -0.62(-5.04%) |
Mar 11, 2022 | 12.92 | 12.92 | 12.28 | 12.28 | 328,505 | -0.67(-5.15%) |
Mar 10, 2022 | 12.71 | 12.58 | 12.95 | 295,885 | +0.19(+1.49%) | |
Mar 09, 2022 | 13.26 | 13.26 | 12.62 | 12.76 | 481,501 | -0.65(-4.83%) |
Mar 08, 2022 | 14.11 | 14.20 | 13.21 | 13.41 | 512,288 | -0.63(-4.48%) |
Mar 07, 2022 | 13.48 | 14.65 | 13.24 | 14.04 | 1,240,133 | +0.65(+4.84%) |
Mar 04, 2022 | 13.26 | 13.44 | 12.67 | 13.39 | 493,128 | +0.10(+0.72%) |
Mar 03, 2022 | 13.80 | 14.20 | 13.11 | 13.29 | 613,387 | -0.58(-4.19%) |
Mar 02, 2022 | 13.41 | 13.94 | 13.05 | 13.87 | 1,358,215 | +0.60(+4.52%) |
Mar 01, 2022 | 13.81 | 14.03 | 12.75 | 13.27 | 773,927 | -0.33(-2.45%) |
Feb 28, 2022 | 13.25 | 13.88 | 13.05 | 13.61 | 821,957 | +0.53(+4.08%) |
Feb 25, 2022 | 12.18 | 13.14 | 12.50 | 13.07 | 707,098 | +1.05(+8.71%) |
Feb 24, 2022 | 11.43 | 12.31 | 11.25 | 12.03 | 874,714 | +0.78(+6.94%) |
Feb 23, 2022 | 11.17 | 11.30 | 11.03 | 11.25 | 366,322 | +0.08(+0.68%) |
Feb 22, 2022 | 10.51 | 11.19 | 10.51 | 11.17 | 523,506 | +0.67(+6.35%) |
Feb 18, 2022 | 10.50 | 0 | -0.42(-3.84%) | |||
Feb 17, 2022 | 10.66 | 11.02 | 10.66 | 10.92 | 457,799 | +0.18(+1.68%) |
Feb 16, 2022 | 10.76 | 10.94 | 10.64 | 10.74 | 164,744 | +0.07(+0.62%) |
Feb 15, 2022 | 10.53 | 10.68 | 10.44 | 10.67 | 130,230 | +0.06(+0.54%) |
Feb 14, 2022 | 10.77 | 10.77 | 10.43 | 10.62 | 219,314 | -0.23(-2.11%) |
Feb 11, 2022 | 10.53 | 10.91 | 10.52 | 10.85 | 263,341 | +0.40(+3.83%) |
Feb 10, 2022 | 10.55 | 10.80 | 10.31 | 10.45 | 246,452 | +0.01(+0.09%) |
Feb 09, 2022 | 10.17 | 10.49 | 10.12 | 10.44 | 223,839 | +0.27(+2.62%) |
Feb 08, 2022 | 10.43 | 10.62 | 10.06 | 10.17 | 217,247 | -0.25(-2.38%) |
Feb 07, 2022 | 10.09 | 10.55 | 10.09 | 10.42 | 262,708 | +0.25(+2.43%) |
Feb 04, 2022 | 9.960 | 10.22 | 9.894 | 10.17 | 172,138 | +0.15(+1.52%) |
Feb 03, 2022 | 10.15 | 10.02 | 273,862 | -0.25(-2.41%) | ||
Feb 02, 2022 | 10.44 | 10.66 | 10.25 | 10.26 | 248,404 | -0.20(-1.91%) |