Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.20 | 12.24 | 11.62 | 11.65 | 228,571 | -0.35(-2.92%) |
Apr 28, 2022 | 12.26 | 12.27 | 11.74 | 12.00 | 175,889 | +0.11(+0.93%) |
Apr 27, 2022 | 12.53 | 12.59 | 11.58 | 11.89 | 297,278 | -0.48(-3.88%) |
Apr 26, 2022 | 13.18 | 13.19 | 12.35 | 12.37 | 145,962 | -0.91(-6.85%) |
Apr 25, 2022 | 13.10 | 13.48 | 12.95 | 13.28 | 123,942 | +0.21(+1.61%) |
Apr 22, 2022 | 13.08 | 13.47 | 12.73 | 13.07 | 175,269 | +0.20(+1.55%) |
Apr 21, 2022 | 13.75 | 13.91 | 12.73 | 12.87 | 215,537 | -0.36(-2.72%) |
Apr 20, 2022 | 13.32 | 13.45 | 13.15 | 13.23 | 93,766 | +0.14(+1.07%) |
Apr 19, 2022 | 12.88 | 13.28 | 12.83 | 13.09 | 98,481 | +0.23(+1.79%) |
Apr 18, 2022 | 12.72 | 12.98 | 12.21 | 12.86 | 105,636 | -0.02(-0.16%) |
Apr 14, 2022 | 13.46 | 13.51 | 12.71 | 12.88 | 209,168 | -0.31(-2.35%) |
Apr 13, 2022 | 13.20 | 13.29 | 13.03 | 13.19 | 137,688 | -0.06(-0.45%) |
Apr 12, 2022 | 13.63 | 13.72 | 13.21 | 13.25 | 213,410 | -0.18(-1.34%) |
Apr 11, 2022 | 13.64 | 13.70 | 13.27 | 13.43 | 191,007 | -0.70(-4.95%) |
Apr 08, 2022 | 14.15 | 14.39 | 14.05 | 14.13 | 91,900 | -0.43(-2.95%) |
Apr 07, 2022 | 14.66 | 14.86 | 14.30 | 14.56 | 147,022 | +0.11(+0.76%) |
Apr 06, 2022 | 14.68 | 14.72 | 14.23 | 14.45 | 229,236 | -0.39(-2.63%) |
Apr 05, 2022 | 15.28 | 15.37 | 14.72 | 14.84 | 131,954 | -0.29(-1.92%) |
Apr 04, 2022 | 14.70 | 15.32 | 14.70 | 15.13 | 161,131 | +0.72(+5.00%) |
Apr 01, 2022 | 15.58 | 15.58 | 14.06 | 14.41 | 520,470 | -0.80(-5.26%) |
Mar 31, 2022 | 16.04 | 16.04 | 15.15 | 15.21 | 97,563 | -0.95(-5.88%) |
Mar 30, 2022 | 16.73 | 16.73 | 15.92 | 16.16 | 335,427 | -0.37(-2.24%) |
Mar 29, 2022 | 15.97 | 16.64 | 15.91 | 16.53 | 179,275 | +0.69(+4.36%) |
Mar 28, 2022 | 15.71 | 15.99 | 15.42 | 15.84 | 187,195 | -0.04(-0.25%) |
Mar 25, 2022 | 15.38 | 15.90 | 15.20 | 15.88 | 319,963 | +1.01(+6.79%) |
Mar 24, 2022 | 14.84 | 15.02 | 14.58 | 14.87 | 212,795 | +0.31(+2.13%) |
Mar 23, 2022 | 14.53 | 15.00 | 14.48 | 14.56 | 99,224 | -0.03(-0.21%) |
Mar 22, 2022 | 15.05 | 15.17 | 14.31 | 14.59 | 195,299 | -0.18(-1.22%) |
Mar 21, 2022 | 15.06 | 15.11 | 14.64 | 14.77 | 100,798 | +0.07(+0.48%) |
Mar 18, 2022 | 14.45 | 15.03 | 14.28 | 14.70 | 202,758 | +0.51(+3.59%) |
Mar 17, 2022 | 14.27 | 14.65 | 13.88 | 14.19 | 189,029 | +0.01(+0.07%) |
Mar 16, 2022 | 13.85 | 14.66 | 13.73 | 14.18 | 209,942 | +0.59(+4.34%) |
Mar 15, 2022 | 13.71 | 14.04 | 13.33 | 13.59 | 157,923 | -0.08(-0.59%) |
Mar 14, 2022 | 14.24 | 14.29 | 13.52 | 13.67 | 130,020 | -0.01(-0.07%) |
Mar 11, 2022 | 14.53 | 14.60 | 13.60 | 13.68 | 97,276 | -0.65(-4.54%) |
Mar 10, 2022 | 14.29 | 14.43 | 14.09 | 14.33 | 50,680 | -0.26(-1.78%) |
Mar 09, 2022 | 14.63 | 15.05 | 14.47 | 14.59 | 87,931 | +0.55(+3.92%) |
Mar 08, 2022 | 13.88 | 14.46 | 13.68 | 14.04 | 98,888 | +0.40(+2.93%) |
Mar 07, 2022 | 14.26 | 14.26 | 13.62 | 13.64 | 99,294 | -0.55(-3.88%) |
Mar 04, 2022 | 14.50 | 14.67 | 14.08 | 14.19 | 145,756 | -1.30(-8.39%) |
Mar 03, 2022 | 15.75 | 16.04 | 15.21 | 15.49 | 337,175 | -0.04(-0.26%) |
Mar 02, 2022 | 15.46 | 15.74 | 15.23 | 15.53 | 347,419 | +0.63(+4.23%) |
Mar 01, 2022 | 14.93 | 15.27 | 14.82 | 14.90 | 324,835 | -0.08(-0.53%) |
Feb 28, 2022 | 15.32 | 15.50 | 14.70 | 14.98 | 387,062 | -0.76(-4.83%) |
Feb 25, 2022 | 16.01 | 16.36 | 15.41 | 15.74 | 279,180 | +1.11(+7.59%) |
Feb 24, 2022 | 13.34 | 14.74 | 13.17 | 14.63 | 408,562 | +1.88(+14.75%) |
Feb 23, 2022 | 13.48 | 13.48 | 12.63 | 12.75 | 216,007 | -0.61(-4.57%) |
Feb 22, 2022 | 13.60 | 13.79 | 13.25 | 13.36 | 221,031 | -0.31(-2.27%) |
Feb 18, 2022 | 13.67 | 0 | -0.57(-4.00%) | |||
Feb 17, 2022 | 14.46 | 14.48 | 14.01 | 14.24 | 59,649 | -0.43(-2.93%) |
Feb 16, 2022 | 14.60 | 14.78 | 14.18 | 14.67 | 99,472 | -0.06(-0.41%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.37 | 14.73 | 45,508 | +0.44(+3.08%) |
Feb 14, 2022 | 14.19 | 14.52 | 13.99 | 14.29 | 128,352 | -0.13(-0.90%) |
Feb 11, 2022 | 14.78 | 14.98 | 14.25 | 14.42 | 50,234 | -0.33(-2.24%) |
Feb 10, 2022 | 14.82 | 15.00 | 14.60 | 14.75 | 144,615 | -0.48(-3.15%) |
Feb 09, 2022 | 14.91 | 15.27 | 14.82 | 15.23 | 60,882 | +0.51(+3.46%) |
Feb 08, 2022 | 14.44 | 14.86 | 14.44 | 14.72 | 60,989 | -0.28(-1.87%) |
Feb 07, 2022 | 14.29 | 15.13 | 14.28 | 15.00 | 189,273 | +0.04(+0.27%) |
Feb 04, 2022 | 14.27 | 15.18 | 14.23 | 14.96 | 120,205 | +0.54(+3.74%) |
Feb 03, 2022 | 14.33 | 14.63 | 14.42 | 170,101 | -0.62(-4.12%) | |
Feb 02, 2022 | 15.20 | 15.28 | 14.65 | 15.04 | 117,493 | -0.06(-0.40%) |