Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.450 | 9.050 | 8.450 | 8.750 | 28,462 | +0.35(+4.17%) |
Apr 28, 2022 | 8.550 | 8.800 | 8.050 | 8.400 | 46,824 | +0.10(+1.20%) |
Apr 27, 2022 | 8.850 | 9.750 | 8.100 | 8.300 | 151,854 | -0.50(-5.68%) |
Apr 26, 2022 | 10.05 | 10.40 | 8.150 | 8.800 | 296,262 | -1.40(-13.73%) |
Apr 25, 2022 | 9.750 | 13.30 | 9.650 | 10.20 | 1,260,228 | +0.25(+2.51%) |
Apr 22, 2022 | 10.15 | 10.40 | 9.650 | 9.950 | 11,596 | -0.25(-2.45%) |
Apr 21, 2022 | 10.50 | 10.60 | 10.10 | 10.20 | 10,564 | -0.30(-2.86%) |
Apr 20, 2022 | 10.75 | 11.05 | 10.30 | 10.50 | 29,552 | -0.25(-2.33%) |
Apr 19, 2022 | 10.75 | 10.95 | 10.50 | 10.75 | 15,956 | +0.05(+0.47%) |
Apr 18, 2022 | 10.75 | 10.85 | 10.25 | 10.70 | 9,785 | -0.05(-0.47%) |
Apr 14, 2022 | 11.00 | 11.45 | 10.50 | 10.75 | 21,419 | -0.05(-0.46%) |
Apr 13, 2022 | 10.90 | 11.05 | 10.70 | 10.80 | 17,167 | -0.05(-0.46%) |
Apr 12, 2022 | 11.05 | 11.40 | 10.70 | 10.85 | 20,425 | -0.10(-0.91%) |
Apr 11, 2022 | 11.10 | 11.34 | 10.80 | 10.95 | 18,608 | -0.35(-3.10%) |
Apr 08, 2022 | 11.65 | 11.80 | 11.10 | 11.30 | 32,628 | -0.15(-1.31%) |
Apr 07, 2022 | 12.10 | 12.50 | 10.90 | 11.45 | 86,793 | -0.60(-4.98%) |
Apr 06, 2022 | 12.40 | 12.85 | 11.85 | 12.05 | 71,331 | -0.50(-3.98%) |
Apr 05, 2022 | 13.25 | 13.40 | 12.45 | 12.55 | 64,527 | -0.70(-5.28%) |
Apr 04, 2022 | 13.85 | 15.00 | 12.75 | 13.25 | 394,534 | -0.80(-5.69%) |
Apr 01, 2022 | 12.85 | 14.85 | 12.85 | 14.05 | 134,071 | +1.25(+9.77%) |
Mar 31, 2022 | 13.45 | 13.65 | 12.80 | 12.80 | 29,864 | -0.70(-5.19%) |
Mar 30, 2022 | 13.75 | 14.05 | 13.25 | 13.50 | 28,459 | -0.50(-3.57%) |
Mar 29, 2022 | 14.40 | 14.40 | 13.70 | 14.00 | 23,719 | -0.10(-0.71%) |
Mar 28, 2022 | 13.70 | 14.20 | 13.60 | 14.10 | 34,647 | +0.20(+1.44%) |
Mar 25, 2022 | 14.50 | 14.50 | 13.30 | 13.90 | 48,091 | -0.35(-2.46%) |
Mar 24, 2022 | 13.60 | 15.05 | 13.55 | 14.25 | 154,438 | +0.65(+4.78%) |
Mar 23, 2022 | 14.05 | 14.20 | 13.50 | 13.60 | 36,425 | -0.50(-3.55%) |
Mar 22, 2022 | 13.60 | 14.15 | 13.10 | 14.10 | 107,578 | +0.35(+2.55%) |
Mar 21, 2022 | 13.75 | 14.00 | 13.25 | 13.75 | 67,565 | -0.25(-1.79%) |
Mar 18, 2022 | 13.25 | 14.25 | 13.25 | 14.00 | 34,216 | +0.50(+3.70%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.98 | 13.50 | 35,039 | +0.85(+6.72%) |
Mar 16, 2022 | 13.15 | 13.18 | 11.87 | 12.65 | 89,381 | +0.25(+2.02%) |
Mar 15, 2022 | 12.80 | 12.95 | 11.86 | 12.40 | 30,761 | +0.00(+0.00%) |
Mar 14, 2022 | 12.80 | 13.25 | 12.15 | 12.40 | 52,483 | -0.55(-4.25%) |
Mar 11, 2022 | 13.10 | 13.10 | 12.75 | 12.95 | 21,308 | +0.15(+1.17%) |
Mar 10, 2022 | 13.15 | 13.30 | 12.40 | 12.80 | 42,567 | -0.60(-4.48%) |
Mar 09, 2022 | 14.00 | 14.75 | 13.00 | 13.40 | 106,842 | -0.10(-0.74%) |
Mar 08, 2022 | 12.75 | 13.66 | 12.40 | 13.50 | 168,303 | +1.30(+10.66%) |
Mar 07, 2022 | 12.60 | 13.03 | 12.15 | 12.20 | 32,279 | -0.95(-7.22%) |
Mar 04, 2022 | 14.05 | 14.07 | 12.80 | 13.15 | 31,910 | -1.05(-7.39%) |
Mar 03, 2022 | 14.35 | 14.70 | 13.85 | 14.20 | 34,127 | -0.25(-1.73%) |
Mar 02, 2022 | 14.85 | 15.75 | 14.30 | 14.45 | 41,846 | -0.10(-0.69%) |
Mar 01, 2022 | 15.55 | 15.80 | 14.55 | 14.55 | 26,851 | -1.15(-7.32%) |
Feb 28, 2022 | 15.95 | 16.80 | 15.55 | 15.70 | 48,097 | -0.50(-3.09%) |
Feb 25, 2022 | 15.65 | 16.60 | 15.70 | 16.20 | 97,226 | +0.85(+5.54%) |
Feb 24, 2022 | 14.25 | 16.45 | 14.05 | 15.35 | 118,995 | +0.10(+0.66%) |
Feb 23, 2022 | 15.50 | 15.50 | 14.85 | 15.25 | 15,133 | +0.05(+0.33%) |
Feb 22, 2022 | 15.50 | 16.35 | 15.10 | 15.20 | 29,141 | -0.85(-5.30%) |
Feb 18, 2022 | 16.05 | 0 | +0.25(+1.58%) | |||
Feb 17, 2022 | 16.10 | 16.50 | 15.55 | 15.80 | 10,645 | -0.65(-3.95%) |
Feb 16, 2022 | 16.90 | 16.90 | 16.35 | 16.45 | 13,846 | -0.30(-1.79%) |
Feb 15, 2022 | 16.85 | 16.90 | 16.40 | 16.75 | 21,431 | +0.50(+3.08%) |
Feb 14, 2022 | 16.20 | 16.89 | 16.05 | 16.25 | 8,098 | -0.35(-2.11%) |
Feb 11, 2022 | 17.05 | 17.35 | 16.15 | 16.60 | 23,251 | -0.62(-3.63%) |
Feb 10, 2022 | 17.10 | 17.80 | 17.00 | 17.23 | 14,251 | -0.17(-1.01%) |
Feb 09, 2022 | 17.70 | 17.95 | 17.20 | 17.40 | 12,996 | -0.05(-0.29%) |
Feb 08, 2022 | 17.40 | 17.65 | 16.90 | 17.45 | 22,067 | -0.35(-1.97%) |
Feb 07, 2022 | 17.25 | 18.10 | 17.20 | 17.80 | 33,860 | +0.80(+4.71%) |
Feb 04, 2022 | 16.95 | 17.25 | 16.50 | 17.00 | 25,092 | +0.30(+1.80%) |
Feb 03, 2022 | 17.00 | 16.65 | 16.70 | 24,822 | -0.60(-3.47%) | |
Feb 02, 2022 | 18.50 | 18.55 | 16.95 | 17.30 | 42,996 | -0.90(-4.95%) |