Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.40 | 14.90 | 13.85 | 13.92 | 529,946 | -0.65(-4.46%) |
Apr 28, 2022 | 14.41 | 14.80 | 13.58 | 14.57 | 500,276 | +0.56(+4.00%) |
Apr 27, 2022 | 13.93 | 14.38 | 13.56 | 14.01 | 489,756 | +0.03(+0.21%) |
Apr 26, 2022 | 14.60 | 14.60 | 13.89 | 13.98 | 394,437 | -0.89(-5.99%) |
Apr 25, 2022 | 14.44 | 15.12 | 13.73 | 14.87 | 636,287 | +0.60(+4.20%) |
Apr 22, 2022 | 14.78 | 15.35 | 14.21 | 14.27 | 422,513 | -0.60(-4.03%) |
Apr 21, 2022 | 15.32 | 16.10 | 14.66 | 14.87 | 543,029 | -0.09(-0.60%) |
Apr 20, 2022 | 15.70 | 15.83 | 14.92 | 14.96 | 460,152 | -0.51(-3.30%) |
Apr 19, 2022 | 14.42 | 15.60 | 14.42 | 15.47 | 483,439 | +0.85(+5.81%) |
Apr 18, 2022 | 14.98 | 14.99 | 14.32 | 14.62 | 415,537 | -0.35(-2.34%) |
Apr 14, 2022 | 15.61 | 15.85 | 14.93 | 14.97 | 704,382 | -0.50(-3.23%) |
Apr 13, 2022 | 14.67 | 15.60 | 14.67 | 15.47 | 455,930 | +0.75(+5.10%) |
Apr 12, 2022 | 15.90 | 16.01 | 14.63 | 14.72 | 582,126 | -0.33(-2.19%) |
Apr 11, 2022 | 15.63 | 15.87 | 14.40 | 15.05 | 930,301 | -0.93(-5.82%) |
Apr 08, 2022 | 15.83 | 16.59 | 15.41 | 15.98 | 1,041,736 | +0.00(+0.00%) |
Apr 07, 2022 | 15.23 | 16.79 | 15.08 | 15.98 | 1,694,072 | +0.94(+6.25%) |
Apr 06, 2022 | 14.88 | 15.29 | 14.05 | 15.04 | 1,700,286 | +0.97(+6.89%) |
Apr 05, 2022 | 14.33 | 14.70 | 13.51 | 14.07 | 945,383 | -0.54(-3.70%) |
Apr 04, 2022 | 14.08 | 15.41 | 14.08 | 14.61 | 954,822 | +0.63(+4.51%) |
Apr 01, 2022 | 14.05 | 15.05 | 13.85 | 13.98 | 1,307,577 | -0.10(-0.71%) |
Mar 31, 2022 | 12.96 | 14.63 | 12.69 | 14.08 | 1,776,396 | +1.05(+8.06%) |
Mar 30, 2022 | 13.94 | 14.19 | 12.94 | 13.03 | 1,642,888 | -1.23(-8.63%) |
Mar 29, 2022 | 13.70 | 16.37 | 13.42 | 14.26 | 4,651,608 | +2.43(+20.54%) |
Mar 28, 2022 | 10.51 | 12.10 | 10.51 | 11.83 | 1,129,240 | +1.40(+13.42%) |
Mar 25, 2022 | 11.54 | 11.57 | 10.28 | 10.43 | 795,982 | -1.12(-9.70%) |
Mar 24, 2022 | 11.70 | 11.82 | 10.95 | 11.55 | 656,244 | -0.01(-0.09%) |
Mar 23, 2022 | 12.05 | 12.32 | 11.38 | 11.56 | 649,242 | -0.76(-6.17%) |
Mar 22, 2022 | 12.34 | 12.94 | 12.10 | 12.32 | 658,050 | +0.23(+1.90%) |
Mar 21, 2022 | 12.30 | 12.51 | 11.62 | 12.09 | 786,760 | -0.36(-2.89%) |
Mar 18, 2022 | 12.30 | 13.54 | 12.16 | 12.45 | 1,789,842 | +0.44(+3.66%) |
Mar 17, 2022 | 11.53 | 12.15 | 11.20 | 12.01 | 1,175,873 | +0.28(+2.39%) |
Mar 16, 2022 | 9.630 | 12.07 | 9.300 | 11.73 | 2,149,505 | +2.53(+27.50%) |
Mar 15, 2022 | 9.480 | 9.670 | 9.085 | 9.200 | 1,669,552 | +0.01(+0.11%) |
Mar 14, 2022 | 9.390 | 9.975 | 9.140 | 9.190 | 1,027,638 | -0.35(-3.67%) |
Mar 11, 2022 | 11.09 | 11.21 | 9.480 | 9.540 | 1,109,369 | -1.39(-12.72%) |
Mar 10, 2022 | 11.43 | 11.51 | 10.64 | 10.93 | 1,085,585 | -0.40(-3.53%) |
Mar 09, 2022 | 11.09 | 12.22 | 11.05 | 11.33 | 1,853,620 | +0.81(+7.70%) |
Mar 08, 2022 | 9.450 | 10.98 | 9.370 | 10.52 | 2,672,646 | +1.18(+12.63%) |
Mar 07, 2022 | 9.760 | 10.15 | 9.290 | 9.340 | 1,259,639 | -0.34(-3.51%) |
Mar 04, 2022 | 10.65 | 10.92 | 9.300 | 9.680 | 2,671,998 | -0.68(-6.56%) |
Mar 03, 2022 | 11.50 | 11.51 | 10.31 | 10.36 | 1,355,773 | -1.09(-9.52%) |
Mar 02, 2022 | 10.78 | 11.65 | 10.73 | 11.45 | 1,276,085 | +0.85(+8.02%) |
Mar 01, 2022 | 12.11 | 12.33 | 10.48 | 10.60 | 2,386,702 | -1.55(-12.76%) |
Feb 28, 2022 | 14.56 | 15.09 | 12.02 | 12.15 | 2,647,642 | -2.57(-17.46%) |
Feb 25, 2022 | 14.18 | 14.74 | 13.99 | 14.72 | 2,310,042 | +0.69(+4.92%) |
Feb 24, 2022 | 15.65 | 16.03 | 10.49 | 14.03 | 5,623,954 | -3.45(-19.74%) |
Feb 23, 2022 | 17.62 | 18.57 | 17.01 | 17.48 | 909,545 | -0.80(-4.38%) |
Feb 22, 2022 | 18.32 | 19.19 | 18.14 | 18.28 | 657,396 | -0.53(-2.82%) |
Feb 18, 2022 | 18.81 | 0 | -1.04(-5.24%) | |||
Feb 17, 2022 | 21.23 | 21.61 | 19.83 | 19.85 | 396,527 | -1.72(-7.97%) |
Feb 16, 2022 | 21.50 | 21.75 | 20.88 | 21.57 | 491,389 | -0.18(-0.83%) |
Feb 15, 2022 | 22.20 | 22.69 | 21.70 | 21.75 | 485,637 | +0.04(+0.18%) |
Feb 14, 2022 | 22.14 | 22.32 | 21.17 | 21.71 | 1,200,659 | -0.48(-2.16%) |
Feb 11, 2022 | 24.27 | 24.87 | 21.95 | 22.19 | 690,053 | -2.15(-8.83%) |
Feb 10, 2022 | 24.43 | 25.89 | 24.07 | 24.34 | 897,322 | -0.66(-2.64%) |
Feb 09, 2022 | 25.45 | 25.80 | 24.30 | 25.00 | 1,867,289 | -0.01(-0.04%) |
Feb 08, 2022 | 24.35 | 25.35 | 24.16 | 25.01 | 919,157 | +0.47(+1.92%) |
Feb 07, 2022 | 25.34 | 25.67 | 24.38 | 24.54 | 470,847 | -0.83(-3.27%) |
Feb 04, 2022 | 24.57 | 25.69 | 24.48 | 25.37 | 562,294 | +0.72(+2.92%) |
Feb 03, 2022 | 25.09 | 24.52 | 24.65 | 407,533 | -1.04(-4.05%) | |
Feb 02, 2022 | 26.96 | 27.32 | 25.60 | 25.69 | 503,786 | -0.91(-3.42%) |