Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.17 | 15.56 | 14.85 | 15.11 | 775,892 | +0.06(+0.40%) |
Apr 28, 2022 | 14.47 | 15.29 | 14.40 | 15.05 | 221,600 | +0.72(+5.02%) |
Apr 27, 2022 | 14.15 | 14.48 | 13.87 | 14.33 | 269,683 | +0.53(+3.84%) |
Apr 26, 2022 | 13.61 | 14.19 | 13.48 | 13.80 | 216,700 | -0.05(-0.36%) |
Apr 25, 2022 | 13.28 | 13.89 | 13.03 | 13.85 | 157,198 | +0.50(+3.75%) |
Apr 22, 2022 | 13.51 | 13.63 | 13.14 | 13.35 | 202,334 | -0.09(-0.67%) |
Apr 21, 2022 | 14.68 | 14.68 | 13.32 | 13.44 | 183,878 | -1.09(-7.50%) |
Apr 20, 2022 | 14.45 | 14.82 | 14.41 | 14.53 | 140,137 | +0.16(+1.11%) |
Apr 19, 2022 | 13.74 | 14.42 | 13.58 | 14.37 | 136,702 | +0.51(+3.68%) |
Apr 18, 2022 | 13.90 | 14.15 | 13.55 | 13.86 | 120,965 | +0.01(+0.07%) |
Apr 14, 2022 | 13.32 | 13.89 | 13.27 | 13.85 | 211,420 | +0.44(+3.28%) |
Apr 13, 2022 | 13.10 | 13.59 | 13.01 | 13.41 | 165,468 | +0.42(+3.23%) |
Apr 12, 2022 | 13.87 | 13.91 | 12.97 | 12.99 | 187,241 | -0.84(-6.07%) |
Apr 11, 2022 | 15.21 | 15.36 | 13.81 | 13.83 | 206,209 | -1.53(-9.96%) |
Apr 08, 2022 | 15.52 | 15.92 | 14.95 | 15.36 | 290,281 | +0.84(+5.79%) |
Apr 07, 2022 | 14.01 | 14.67 | 13.37 | 14.52 | 178,575 | +0.49(+3.49%) |
Apr 06, 2022 | 14.02 | 14.16 | 13.30 | 14.03 | 180,629 | +0.13(+0.94%) |
Apr 05, 2022 | 14.23 | 14.42 | 13.78 | 13.90 | 266,559 | -0.49(-3.41%) |
Apr 04, 2022 | 13.64 | 14.72 | 13.64 | 14.39 | 527,200 | +0.81(+5.96%) |
Apr 01, 2022 | 15.78 | 16.37 | 13.46 | 13.58 | 368,094 | -0.83(-5.76%) |
Mar 31, 2022 | 15.09 | 15.11 | 14.29 | 14.41 | 355,131 | -0.58(-3.87%) |
Mar 30, 2022 | 15.22 | 15.34 | 14.98 | 14.99 | 231,167 | -0.13(-0.86%) |
Mar 29, 2022 | 15.73 | 15.87 | 15.05 | 15.12 | 173,333 | -0.57(-3.63%) |
Mar 28, 2022 | 15.53 | 15.99 | 15.11 | 15.69 | 175,757 | +0.16(+1.03%) |
Mar 25, 2022 | 15.86 | 15.88 | 15.32 | 15.53 | 138,267 | -0.36(-2.27%) |
Mar 24, 2022 | 15.23 | 15.97 | 15.03 | 15.89 | 130,482 | +0.49(+3.18%) |
Mar 23, 2022 | 14.87 | 15.44 | 14.77 | 15.40 | 170,455 | +0.40(+2.67%) |
Mar 22, 2022 | 14.14 | 15.13 | 14.14 | 15.00 | 163,347 | +0.87(+6.16%) |
Mar 21, 2022 | 13.75 | 14.32 | 13.75 | 14.13 | 153,384 | +0.31(+2.24%) |
Mar 18, 2022 | 13.37 | 13.90 | 13.36 | 13.82 | 434,898 | +0.45(+3.37%) |
Mar 17, 2022 | 13.25 | 13.60 | 13.09 | 13.37 | 156,369 | +0.05(+0.38%) |
Mar 16, 2022 | 12.69 | 13.32 | 12.50 | 13.32 | 189,526 | +0.88(+7.07%) |
Mar 15, 2022 | 12.35 | 12.81 | 12.07 | 12.44 | 129,153 | +0.22(+1.80%) |
Mar 14, 2022 | 12.51 | 12.83 | 12.11 | 12.22 | 113,753 | -0.25(-2.00%) |
Mar 11, 2022 | 13.16 | 13.37 | 12.43 | 12.47 | 115,146 | -0.65(-4.95%) |
Mar 10, 2022 | 12.91 | 13.35 | 12.86 | 13.12 | 257,386 | +0.10(+0.77%) |
Mar 09, 2022 | 12.46 | 13.21 | 12.33 | 13.02 | 210,892 | +0.76(+6.20%) |
Mar 08, 2022 | 11.83 | 12.46 | 11.67 | 12.26 | 321,087 | +0.53(+4.52%) |
Mar 07, 2022 | 12.82 | 12.82 | 11.71 | 11.73 | 240,505 | -0.14(-1.18%) |
Mar 04, 2022 | 12.40 | 12.61 | 11.81 | 11.87 | 209,053 | -0.65(-5.19%) |
Mar 03, 2022 | 12.74 | 12.79 | 12.44 | 12.52 | 156,013 | -0.08(-0.63%) |
Mar 02, 2022 | 12.44 | 12.87 | 11.96 | 12.60 | 377,171 | +0.09(+0.72%) |
Mar 01, 2022 | 12.85 | 13.05 | 12.50 | 12.51 | 169,416 | -0.39(-3.02%) |
Feb 28, 2022 | 13.70 | 13.70 | 12.84 | 12.90 | 117,316 | -0.66(-4.87%) |
Feb 25, 2022 | 13.63 | 13.67 | 13.39 | 13.56 | 77,843 | +0.08(+0.59%) |
Feb 24, 2022 | 12.66 | 13.48 | 12.61 | 13.48 | 300,097 | +0.36(+2.74%) |
Feb 23, 2022 | 13.69 | 13.86 | 13.12 | 13.12 | 205,943 | -0.46(-3.39%) |
Feb 22, 2022 | 13.57 | 13.76 | 13.44 | 13.58 | 184,236 | -0.06(-0.44%) |
Feb 18, 2022 | 13.64 | 0 | -0.26(-1.87%) | |||
Feb 17, 2022 | 14.00 | 14.50 | 13.83 | 13.90 | 229,807 | -0.19(-1.35%) |
Feb 16, 2022 | 13.74 | 14.15 | 13.49 | 14.09 | 510,291 | +0.38(+2.77%) |
Feb 15, 2022 | 13.94 | 14.07 | 13.28 | 13.71 | 231,475 | -0.16(-1.15%) |
Feb 14, 2022 | 13.93 | 14.05 | 13.71 | 13.87 | 168,287 | -0.14(-1.00%) |
Feb 11, 2022 | 14.06 | 14.39 | 13.96 | 14.01 | 112,507 | -0.09(-0.64%) |
Feb 10, 2022 | 14.48 | 14.68 | 14.04 | 14.10 | 108,153 | -0.58(-3.95%) |
Feb 09, 2022 | 14.55 | 14.99 | 14.55 | 14.68 | 174,237 | +0.15(+1.03%) |
Feb 08, 2022 | 14.14 | 14.57 | 14.14 | 14.53 | 306,799 | +0.36(+2.54%) |
Feb 07, 2022 | 13.94 | 14.25 | 13.85 | 14.17 | 377,796 | +0.20(+1.43%) |
Feb 04, 2022 | 14.05 | 14.24 | 12.97 | 13.97 | 1,096,170 | -0.03(-0.21%) |
Feb 03, 2022 | 14.34 | 13.87 | 14.00 | 430,064 | -0.40(-2.78%) | |
Feb 02, 2022 | 14.77 | 14.87 | 14.10 | 14.40 | 331,035 | -0.29(-1.97%) |