Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.60 | 14.20 | 12.80 | 12.90 | 71,337 | -0.80(-5.84%) |
Apr 28, 2022 | 14.40 | 14.40 | 13.00 | 13.70 | 54,798 | -0.20(-1.44%) |
Apr 27, 2022 | 13.80 | 14.60 | 13.70 | 13.90 | 43,981 | +0.00(+0.00%) |
Apr 26, 2022 | 14.30 | 14.77 | 13.80 | 13.90 | 39,970 | -0.90(-6.08%) |
Apr 25, 2022 | 14.50 | 15.36 | 14.50 | 14.80 | 41,765 | +0.10(+0.68%) |
Apr 22, 2022 | 14.50 | 14.95 | 14.30 | 14.70 | 51,502 | +0.00(+0.00%) |
Apr 21, 2022 | 15.30 | 16.20 | 14.50 | 14.70 | 81,993 | -0.90(-5.77%) |
Apr 20, 2022 | 16.40 | 16.50 | 15.50 | 15.60 | 47,641 | -0.90(-5.45%) |
Apr 19, 2022 | 14.60 | 16.65 | 14.60 | 16.50 | 148,943 | +2.20(+15.38%) |
Apr 18, 2022 | 16.00 | 16.00 | 14.10 | 14.30 | 145,509 | -1.60(-10.06%) |
Apr 14, 2022 | 16.70 | 16.70 | 15.80 | 15.90 | 47,323 | -0.90(-5.36%) |
Apr 13, 2022 | 15.50 | 16.80 | 15.50 | 16.80 | 69,682 | +1.20(+7.69%) |
Apr 12, 2022 | 17.10 | 17.10 | 15.50 | 15.60 | 83,402 | -1.10(-6.59%) |
Apr 11, 2022 | 17.90 | 17.90 | 16.45 | 16.70 | 61,233 | -0.80(-4.57%) |
Apr 08, 2022 | 17.70 | 18.00 | 17.35 | 17.50 | 34,822 | +0.00(+0.00%) |
Apr 07, 2022 | 17.60 | 18.20 | 17.25 | 17.50 | 30,718 | -0.10(-0.57%) |
Apr 06, 2022 | 18.30 | 18.50 | 17.50 | 17.60 | 47,355 | -1.00(-5.38%) |
Apr 05, 2022 | 19.30 | 19.50 | 18.35 | 18.60 | 69,207 | -0.50(-2.62%) |
Apr 04, 2022 | 18.30 | 19.25 | 18.30 | 19.10 | 60,365 | +0.70(+3.80%) |
Apr 01, 2022 | 17.60 | 18.50 | 17.30 | 18.40 | 47,389 | +0.90(+5.14%) |
Mar 31, 2022 | 17.30 | 18.21 | 17.30 | 17.50 | 98,763 | +0.10(+0.57%) |
Mar 30, 2022 | 17.90 | 18.30 | 17.00 | 17.40 | 72,601 | -0.60(-3.33%) |
Mar 29, 2022 | 17.20 | 18.45 | 17.15 | 18.00 | 66,988 | +0.90(+5.26%) |
Mar 28, 2022 | 17.30 | 17.60 | 16.40 | 17.10 | 52,203 | -0.30(-1.72%) |
Mar 25, 2022 | 17.90 | 17.95 | 17.10 | 17.40 | 53,721 | -0.50(-2.79%) |
Mar 24, 2022 | 18.00 | 19.30 | 17.60 | 17.90 | 59,755 | +0.00(+0.00%) |
Mar 23, 2022 | 18.00 | 19.10 | 17.60 | 17.90 | 51,387 | -0.70(-3.76%) |
Mar 22, 2022 | 17.60 | 18.80 | 17.30 | 18.60 | 71,234 | +1.10(+6.29%) |
Mar 21, 2022 | 17.80 | 18.10 | 17.00 | 17.50 | 61,100 | -0.60(-3.31%) |
Mar 18, 2022 | 18.00 | 19.30 | 17.90 | 18.10 | 86,962 | -0.10(-0.55%) |
Mar 17, 2022 | 17.70 | 18.60 | 17.65 | 18.20 | 32,374 | +0.30(+1.68%) |
Mar 16, 2022 | 17.30 | 18.05 | 17.00 | 17.90 | 55,209 | +1.10(+6.55%) |
Mar 15, 2022 | 16.20 | 17.10 | 16.10 | 16.80 | 58,820 | +0.80(+5.00%) |
Mar 14, 2022 | 17.50 | 17.60 | 15.90 | 16.00 | 90,428 | -1.40(-8.05%) |
Mar 11, 2022 | 18.40 | 19.00 | 17.25 | 17.40 | 62,652 | -0.10(-0.57%) |
Mar 10, 2022 | 17.50 | 18.00 | 17.00 | 17.50 | 58,568 | -0.70(-3.85%) |
Mar 09, 2022 | 17.60 | 18.40 | 17.45 | 18.20 | 86,728 | +0.90(+5.20%) |
Mar 08, 2022 | 17.40 | 17.95 | 15.21 | 17.30 | 121,816 | -0.10(-0.57%) |
Mar 07, 2022 | 17.60 | 18.46 | 17.10 | 17.40 | 69,683 | -0.70(-3.87%) |
Mar 04, 2022 | 18.10 | 18.80 | 17.70 | 18.10 | 66,810 | -0.50(-2.69%) |
Mar 03, 2022 | 19.10 | 19.79 | 18.10 | 18.60 | 79,079 | -0.30(-1.59%) |
Mar 02, 2022 | 19.60 | 20.10 | 18.90 | 18.90 | 49,900 | -0.60(-3.08%) |
Mar 01, 2022 | 19.90 | 20.80 | 19.30 | 19.50 | 56,570 | -0.40(-2.01%) |
Feb 28, 2022 | 19.60 | 21.20 | 19.60 | 19.90 | 77,474 | -0.10(-0.50%) |
Feb 25, 2022 | 20.60 | 20.00 | 19.30 | 20.00 | 83,704 | -0.40(-1.96%) |
Feb 24, 2022 | 17.50 | 20.45 | 17.90 | 20.40 | 132,922 | +1.10(+5.70%) |
Feb 23, 2022 | 20.50 | 20.75 | 19.10 | 19.30 | 93,113 | -1.00(-4.93%) |
Feb 22, 2022 | 20.50 | 21.10 | 20.00 | 20.30 | 63,657 | -0.60(-2.87%) |
Feb 18, 2022 | 20.90 | 0 | -0.60(-2.79%) | |||
Feb 17, 2022 | 22.50 | 23.70 | 21.30 | 21.50 | 103,062 | -1.50(-6.52%) |
Feb 16, 2022 | 23.70 | 23.85 | 22.90 | 23.00 | 89,185 | -1.00(-4.17%) |
Feb 15, 2022 | 22.90 | 24.50 | 22.80 | 24.00 | 173,121 | +1.60(+7.14%) |
Feb 14, 2022 | 21.90 | 22.80 | 21.50 | 22.40 | 97,372 | +0.30(+1.36%) |
Feb 11, 2022 | 24.30 | 25.70 | 21.60 | 22.10 | 218,241 | -1.20(-5.15%) |
Feb 10, 2022 | 22.00 | 25.10 | 21.70 | 23.30 | 215,452 | +0.80(+3.56%) |
Feb 09, 2022 | 20.90 | 23.20 | 20.86 | 22.50 | 150,831 | +1.90(+9.22%) |
Feb 08, 2022 | 21.20 | 21.40 | 20.30 | 20.60 | 108,568 | -0.80(-3.74%) |
Feb 07, 2022 | 20.10 | 21.60 | 20.00 | 21.40 | 168,825 | +1.50(+7.54%) |
Feb 04, 2022 | 19.00 | 20.20 | 18.65 | 19.90 | 73,517 | +0.70(+3.65%) |
Feb 03, 2022 | 19.80 | 18.90 | 19.20 | 75,791 | -1.00(-4.95%) | |
Feb 02, 2022 | 20.80 | 21.20 | 19.90 | 20.20 | 122,887 | -1.00(-4.72%) |