Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.150 | 8.440 | 7.760 | 7.830 | 86,713 | -0.46(-5.55%) |
Apr 28, 2022 | 8.200 | 8.459 | 7.720 | 8.290 | 199,834 | +0.80(+10.68%) |
Apr 27, 2022 | 7.900 | 7.900 | 7.480 | 7.490 | 125,889 | +0.13(+1.77%) |
Apr 26, 2022 | 7.810 | 7.810 | 7.330 | 7.360 | 110,388 | -0.52(-6.60%) |
Apr 25, 2022 | 8.200 | 8.450 | 7.600 | 7.880 | 198,712 | -0.62(-7.29%) |
Apr 22, 2022 | 8.480 | 8.710 | 8.310 | 8.500 | 94,920 | +0.20(+2.41%) |
Apr 21, 2022 | 8.810 | 8.930 | 8.200 | 8.300 | 93,798 | -0.33(-3.82%) |
Apr 20, 2022 | 8.910 | 9.020 | 8.540 | 8.630 | 96,818 | -0.19(-2.15%) |
Apr 19, 2022 | 8.500 | 9.030 | 8.500 | 8.820 | 167,919 | +0.38(+4.50%) |
Apr 18, 2022 | 8.660 | 8.690 | 8.250 | 8.440 | 139,697 | -0.22(-2.54%) |
Apr 14, 2022 | 8.950 | 8.950 | 8.540 | 8.660 | 127,048 | -0.19(-2.15%) |
Apr 13, 2022 | 8.530 | 9.100 | 8.530 | 8.850 | 116,938 | +0.31(+3.63%) |
Apr 12, 2022 | 8.980 | 9.150 | 8.510 | 8.540 | 67,815 | -0.26(-2.95%) |
Apr 11, 2022 | 8.900 | 9.140 | 8.750 | 8.800 | 64,692 | -0.27(-2.98%) |
Apr 08, 2022 | 9.040 | 9.350 | 9.000 | 9.070 | 64,649 | -0.05(-0.55%) |
Apr 07, 2022 | 9.310 | 9.358 | 8.740 | 9.120 | 68,329 | +0.01(+0.11%) |
Apr 06, 2022 | 9.610 | 9.650 | 8.980 | 9.110 | 102,965 | -0.73(-7.42%) |
Apr 05, 2022 | 10.09 | 10.09 | 9.550 | 9.840 | 86,984 | -0.08(-0.81%) |
Apr 04, 2022 | 10.00 | 10.12 | 9.760 | 9.920 | 85,970 | -0.01(-0.10%) |
Apr 01, 2022 | 9.830 | 10.12 | 9.670 | 9.930 | 106,082 | +0.07(+0.71%) |
Mar 31, 2022 | 9.870 | 10.09 | 9.620 | 9.860 | 117,872 | +0.12(+1.23%) |
Mar 30, 2022 | 10.25 | 10.25 | 9.575 | 9.740 | 197,181 | -0.67(-6.44%) |
Mar 29, 2022 | 10.22 | 10.41 | 9.900 | 10.41 | 100,502 | +0.35(+3.48%) |
Mar 28, 2022 | 10.02 | 10.75 | 9.930 | 10.06 | 223,694 | +0.14(+1.41%) |
Mar 25, 2022 | 9.980 | 10.02 | 9.565 | 9.920 | 88,659 | +0.07(+0.71%) |
Mar 24, 2022 | 9.370 | 10.10 | 9.250 | 9.850 | 188,090 | +0.48(+5.12%) |
Mar 23, 2022 | 9.230 | 9.440 | 8.860 | 9.370 | 104,346 | +0.11(+1.19%) |
Mar 22, 2022 | 9.280 | 9.510 | 9.066 | 9.260 | 146,335 | +0.34(+3.81%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.610 | 8.920 | 183,315 | -0.48(-5.11%) |
Mar 18, 2022 | 8.500 | 9.720 | 8.210 | 9.400 | 339,406 | +0.86(+10.07%) |
Mar 17, 2022 | 8.450 | 8.770 | 8.310 | 8.540 | 101,954 | +0.21(+2.52%) |
Mar 16, 2022 | 8.010 | 8.500 | 7.910 | 8.330 | 184,833 | +0.98(+13.33%) |
Mar 15, 2022 | 7.720 | 8.145 | 7.250 | 7.350 | 202,672 | -0.25(-3.29%) |
Mar 14, 2022 | 8.100 | 8.300 | 7.590 | 7.600 | 101,178 | -0.54(-6.63%) |
Mar 11, 2022 | 8.710 | 8.710 | 8.130 | 8.140 | 58,086 | -0.37(-4.35%) |
Mar 10, 2022 | 8.510 | 8.670 | 8.220 | 8.510 | 145,266 | -0.39(-4.38%) |
Mar 09, 2022 | 8.230 | 9.060 | 8.230 | 8.900 | 194,846 | +1.18(+15.28%) |
Mar 08, 2022 | 7.610 | 8.230 | 7.440 | 7.720 | 188,059 | +0.05(+0.65%) |
Mar 07, 2022 | 8.060 | 8.209 | 7.600 | 7.670 | 166,076 | -0.34(-4.24%) |
Mar 04, 2022 | 8.080 | 8.520 | 7.920 | 8.010 | 346,284 | -0.20(-2.44%) |
Mar 03, 2022 | 9.390 | 9.390 | 8.120 | 8.210 | 428,254 | -1.08(-11.63%) |
Mar 02, 2022 | 9.460 | 9.720 | 9.290 | 9.290 | 161,896 | -0.11(-1.17%) |
Mar 01, 2022 | 9.770 | 10.03 | 9.030 | 9.400 | 227,756 | +0.26(+2.84%) |
Feb 28, 2022 | 8.500 | 9.500 | 8.500 | 9.140 | 225,563 | +0.47(+5.42%) |
Feb 25, 2022 | 9.310 | 9.230 | 8.640 | 8.670 | 176,734 | -0.20(-2.25%) |
Feb 24, 2022 | 7.540 | 8.910 | 7.510 | 8.870 | 257,385 | +0.53(+6.35%) |
Feb 23, 2022 | 8.950 | 9.180 | 8.300 | 8.340 | 129,362 | -0.48(-5.44%) |
Feb 22, 2022 | 8.940 | 9.098 | 8.600 | 8.820 | 191,921 | -0.27(-2.97%) |
Feb 18, 2022 | 9.090 | 0 | -0.85(-8.55%) | |||
Feb 17, 2022 | 10.18 | 10.35 | 9.710 | 9.940 | 101,720 | -0.44(-4.24%) |
Feb 16, 2022 | 10.31 | 10.50 | 10.03 | 10.38 | 161,455 | +0.03(+0.29%) |
Feb 15, 2022 | 9.760 | 10.39 | 9.760 | 10.35 | 210,697 | +0.97(+10.34%) |
Feb 14, 2022 | 9.730 | 10.03 | 9.319 | 9.380 | 186,565 | -0.15(-1.57%) |
Feb 11, 2022 | 10.65 | 10.99 | 9.530 | 9.530 | 216,872 | -1.10(-10.35%) |
Feb 10, 2022 | 10.82 | 11.40 | 10.45 | 10.63 | 269,783 | -0.60(-5.34%) |
Feb 09, 2022 | 10.55 | 11.26 | 10.55 | 11.23 | 233,707 | +0.28(+2.56%) |
Feb 08, 2022 | 10.20 | 10.99 | 10.01 | 10.95 | 156,481 | +0.27(+2.53%) |
Feb 07, 2022 | 10.72 | 11.18 | 10.46 | 10.68 | 255,784 | +0.28(+2.69%) |
Feb 04, 2022 | 9.890 | 10.73 | 9.650 | 10.40 | 203,681 | +0.77(+8.00%) |
Feb 03, 2022 | 9.450 | 9.990 | 9.630 | 152,385 | +0.13(+1.37%) | |
Feb 02, 2022 | 10.37 | 10.37 | 9.450 | 9.500 | 159,866 | -0.87(-8.39%) |
Feb 01, 2022 | 10.35 | 10.54 | 9.900 | 10.37 | 108,160 | +0.20(+1.97%) |
Jan 31, 2022 | 9.340 | 10.17 | 158,700 | +0.81(+8.65%) | ||
Jan 28, 2022 | 8.890 | 9.651 | 8.660 | 9.360 | 249,657 | +0.12(+1.30%) |
Jan 27, 2022 | 9.890 | 9.900 | 8.870 | 9.240 | 146,996 | -0.72(-7.23%) |
Jan 26, 2022 | 10.20 | 10.65 | 9.720 | 9.960 | 240,206 | +0.33(+3.43%) |
Jan 25, 2022 | 9.180 | 9.980 | 9.000 | 9.630 | 221,993 | +0.37(+4.00%) |
Jan 24, 2022 | 8.010 | 9.310 | 7.900 | 9.260 | 626,497 | -0.37(-3.84%) |
Jan 21, 2022 | 10.22 | 10.46 | 9.608 | 9.630 | 533,000 | -1.56(-13.94%) |
Jan 20, 2022 | 10.97 | 11.65 | 10.97 | 11.19 | 220,503 | +0.33(+3.04%) |
Jan 19, 2022 | 10.83 | 11.26 | 10.75 | 10.86 | 244,609 | +0.15(+1.40%) |
Jan 18, 2022 | 10.70 | 11.06 | 10.64 | 10.71 | 228,345 | -0.26(-2.37%) |
Jan 14, 2022 | 10.97 | 0 | -0.13(-1.17%) | |||
Jan 13, 2022 | 11.95 | 12.10 | 11.05 | 11.10 | 166,116 | -0.80(-6.72%) |
Jan 12, 2022 | 12.15 | 12.50 | 11.63 | 11.90 | 218,211 | +0.19(+1.62%) |
Jan 11, 2022 | 11.27 | 12.04 | 11.00 | 11.71 | 213,920 | +0.54(+4.83%) |
Jan 10, 2022 | 10.83 | 11.40 | 10.44 | 11.17 | 291,187 | -0.04(-0.36%) |
Jan 07, 2022 | 11.20 | 11.69 | 10.95 | 11.21 | 290,793 | +0.29(+2.66%) |
Jan 06, 2022 | 11.35 | 11.68 | 10.80 | 10.92 | 567,265 | -0.49(-4.29%) |
Jan 05, 2022 | 12.60 | 12.60 | 11.30 | 11.41 | 373,502 | -1.04(-8.35%) |
Jan 04, 2022 | 12.62 | 13.14 | 12.25 | 12.45 | 317,254 | -0.25(-1.97%) |
Jan 03, 2022 | 12.20 | 12.80 | 12.01 | 12.70 | 194,841 | +0.54(+4.44%) |
Dec 31, 2021 | 12.91 | 12.93 | 12.03 | 12.16 | 266,711 | -0.56(-4.40%) |
Dec 30, 2021 | 12.82 | 13.18 | 12.60 | 12.72 | 303,165 | -0.10(-0.78%) |
Dec 29, 2021 | 13.06 | 13.26 | 12.79 | 12.82 | 250,846 | -0.51(-3.83%) |
Dec 28, 2021 | 14.04 | 14.25 | 13.06 | 13.33 | 317,092 | -1.40(-9.50%) |
Dec 27, 2021 | 14.25 | 14.80 | 13.95 | 14.73 | 324,475 | +0.79(+5.67%) |
Dec 23, 2021 | 12.96 | 14.12 | 12.75 | 13.94 | 637,268 | +1.02(+7.89%) |
Dec 22, 2021 | 12.40 | 13.13 | 12.35 | 12.92 | 370,407 | +0.57(+4.62%) |
Dec 21, 2021 | 12.40 | 12.50 | 11.73 | 12.35 | 329,176 | +0.97(+8.52%) |
Dec 20, 2021 | 11.50 | 12.00 | 11.34 | 11.38 | 618,312 | -1.59(-12.26%) |
Dec 17, 2021 | 12.00 | 13.46 | 11.60 | 12.97 | 794,038 | +0.58(+4.68%) |
Dec 16, 2021 | 13.00 | 13.15 | 12.10 | 12.39 | 280,321 | -0.67(-5.13%) |
Dec 15, 2021 | 12.70 | 13.11 | 11.95 | 13.06 | 348,491 | +0.36(+2.83%) |
Dec 14, 2021 | 12.61 | 13.55 | 12.17 | 12.70 | 360,127 | +0.45(+3.67%) |
Dec 13, 2021 | 13.23 | 13.23 | 12.03 | 12.25 | 496,327 | -0.94(-7.13%) |
Dec 10, 2021 | 14.13 | 14.37 | 13.05 | 13.19 | 316,741 | -0.05(-0.38%) |
Dec 09, 2021 | 14.05 | 14.45 | 13.17 | 13.24 | 446,232 | -1.48(-10.05%) |
Dec 08, 2021 | 14.37 | 14.72 | 13.78 | 14.72 | 396,239 | +0.21(+1.45%) |
Dec 07, 2021 | 14.91 | 14.93 | 14.30 | 14.51 | 455,300 | +0.99(+7.32%) |
Dec 06, 2021 | 14.19 | 14.22 | 12.53 | 13.52 | 1,355,995 | -1.80(-11.75%) |
Dec 03, 2021 | 16.80 | 16.97 | 14.93 | 15.32 | 589,058 | -1.08(-6.59%) |
Dec 02, 2021 | 17.23 | 17.40 | 15.82 | 16.40 | 784,745 | -0.92(-5.31%) |
Dec 01, 2021 | 18.46 | 18.84 | 17.21 | 17.32 | 536,941 | -0.73(-4.04%) |
Nov 30, 2021 | 17.97 | 18.65 | 17.81 | 18.05 | 387,040 | +0.13(+0.73%) |
Nov 29, 2021 | 18.52 | 18.75 | 17.42 | 17.92 | 510,318 | -0.56(-3.03%) |
Nov 26, 2021 | 17.95 | 18.63 | 17.80 | 18.48 | 229,801 | -0.41(-2.17%) |
Nov 24, 2021 | 17.85 | 19.14 | 17.50 | 18.89 | 707,771 | +1.03(+5.77%) |
Nov 23, 2021 | 17.77 | 17.99 | 17.34 | 17.86 | 396,860 | +0.66(+3.84%) |
Nov 22, 2021 | 18.60 | 18.88 | 16.96 | 17.20 | 691,833 | -1.70(-8.99%) |
Nov 19, 2021 | 17.97 | 19.01 | 17.70 | 18.90 | 529,544 | +1.24(+7.02%) |
Nov 18, 2021 | 19.35 | 17.96 | 17.60 | 17.66 | 885,124 | -1.65(-8.54%) |
Nov 17, 2021 | 19.80 | 21.00 | 18.65 | 19.31 | 1,005,670 | -0.67(-3.35%) |
Nov 16, 2021 | 18.74 | 20.19 | 18.58 | 19.98 | 1,872,290 | +1.88(+10.39%) |
Nov 15, 2021 | 19.31 | 19.41 | 17.76 | 18.10 | 601,840 | -0.86(-4.54%) |
Nov 12, 2021 | 18.57 | 19.25 | 18.43 | 18.96 | 526,048 | -0.56(-2.87%) |
Nov 11, 2021 | 19.00 | 19.67 | 18.30 | 19.52 | 518,280 | +0.43(+2.25%) |
Nov 10, 2021 | 20.45 | 19.09 | 932,539 | -1.47(-7.15%) | ||
Nov 09, 2021 | 18.90 | 20.63 | 17.99 | 20.56 | 1,880,359 | +2.19(+11.92%) |
Nov 08, 2021 | 17.30 | 18.85 | 17.23 | 18.37 | 1,242,772 | +0.88(+5.03%) |
Nov 05, 2021 | 16.85 | 17.59 | 16.37 | 17.49 | 764,468 | +0.19(+1.10%) |
Nov 04, 2021 | 17.40 | 17.82 | 17.02 | 17.30 | 641,131 | -0.03(-0.17%) |
Nov 03, 2021 | 17.05 | 17.72 | 17.00 | 17.33 | 694,224 | -0.64(-3.56%) |
Nov 02, 2021 | 18.10 | 18.50 | 17.25 | 17.97 | 858,189 | +0.15(+0.84%) |
Nov 01, 2021 | 17.41 | 18.42 | 17.87 | 17.82 | 1,060,819 | +0.97(+5.76%) |
Oct 29, 2021 | 16.43 | 17.00 | 16.85 | 275,273 | +0.59(+3.63%) | |
Oct 28, 2021 | 15.96 | 16.26 | 589,432 | +0.46(+2.91%) | ||
Oct 27, 2021 | 16.50 | 16.58 | 15.41 | 15.80 | 527,373 | -0.99(-5.90%) |
Oct 26, 2021 | 17.36 | 16.79 | 591,385 | -1.46(-8.00%) | ||
Oct 25, 2021 | 17.05 | 18.25 | 749,370 | +1.23(+7.23%) | ||
Oct 22, 2021 | 18.59 | 18.70 | 16.82 | 17.02 | 596,299 | -1.74(-9.28%) |
Oct 21, 2021 | 18.99 | 20.17 | 18.26 | 18.76 | 1,075,408 | +0.72(+3.99%) |
Oct 20, 2021 | 17.73 | 18.28 | 17.65 | 18.04 | 543,789 | +0.21(+1.18%) |
Oct 19, 2021 | 17.55 | 18.73 | 17.33 | 17.83 | 651,921 | +0.60(+3.48%) |
Oct 18, 2021 | 16.90 | 18.44 | 16.57 | 17.23 | 1,159,861 | +0.31(+1.83%) |
Oct 15, 2021 | 16.05 | 17.20 | 15.55 | 16.92 | 862,260 | +1.32(+8.46%) |
Oct 14, 2021 | 15.90 | 15.90 | 15.13 | 15.60 | 264,980 | +0.17(+1.10%) |
Oct 13, 2021 | 15.25 | 15.63 | 14.96 | 15.43 | 269,606 | +0.19(+1.25%) |
Oct 12, 2021 | 15.59 | 15.72 | 14.95 | 15.24 | 370,744 | -0.39(-2.50%) |
Oct 11, 2021 | 15.70 | 15.92 | 15.39 | 15.63 | 542,151 | +0.13(+0.84%) |
Oct 08, 2021 | 16.04 | 16.50 | 15.35 | 15.50 | 781,997 | -0.89(-5.43%) |
Oct 07, 2021 | 16.07 | 16.50 | 15.69 | 16.39 | 398,783 | +0.07(+0.43%) |
Oct 06, 2021 | 16.68 | 17.28 | 16.00 | 16.32 | 730,509 | +0.05(+0.31%) |
Oct 05, 2021 | 16.13 | 16.68 | 15.86 | 16.27 | 463,670 | +0.14(+0.87%) |
Oct 04, 2021 | 16.13 | 16.60 | 15.66 | 16.13 | 467,674 | -0.36(-2.18%) |
Oct 01, 2021 | 16.50 | 16.91 | 16.01 | 16.49 | 811,953 | +0.49(+3.06%) |
Sep 30, 2021 | 15.58 | 16.17 | 15.25 | 16.00 | 548,409 | +0.60(+3.90%) |
Sep 29, 2021 | 16.07 | 16.16 | 15.25 | 15.40 | 471,506 | -0.01(-0.06%) |
Sep 28, 2021 | 16.93 | 16.93 | 15.17 | 15.41 | 1,206,510 | -1.59(-9.35%) |
Sep 27, 2021 | 17.33 | 17.33 | 15.64 | 17.00 | 1,705,775 | +0.40(+2.41%) |
Sep 24, 2021 | 16.90 | 19.33 | 16.11 | 16.60 | 3,827,261 | -0.15(-0.90%) |