Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.00 | 13.50 | 12.80 | 12.90 | 3,050 | -0.10(-0.77%) |
Apr 28, 2022 | 12.80 | 13.25 | 12.40 | 13.00 | 6,353 | +0.30(+2.36%) |
Apr 27, 2022 | 12.60 | 13.30 | 12.60 | 12.70 | 4,714 | -0.20(-1.55%) |
Apr 26, 2022 | 12.90 | 13.80 | 12.90 | 12.90 | 4,325 | -0.60(-4.44%) |
Apr 25, 2022 | 12.70 | 13.60 | 12.61 | 13.50 | 4,306 | +0.30(+2.27%) |
Apr 22, 2022 | 13.40 | 13.90 | 13.10 | 13.20 | 7,570 | -0.30(-2.22%) |
Apr 21, 2022 | 14.80 | 15.10 | 13.40 | 13.50 | 14,111 | -1.40(-9.40%) |
Apr 20, 2022 | 14.90 | 15.70 | 14.50 | 14.90 | 8,825 | -0.30(-1.97%) |
Apr 19, 2022 | 15.50 | 15.85 | 15.00 | 15.20 | 16,804 | -0.90(-5.59%) |
Apr 18, 2022 | 16.10 | 16.39 | 15.60 | 16.10 | 4,913 | +0.20(+1.26%) |
Apr 14, 2022 | 15.90 | 16.20 | 15.70 | 15.90 | 7,386 | -0.30(-1.85%) |
Apr 13, 2022 | 16.20 | 16.30 | 15.50 | 16.20 | 6,645 | +0.50(+3.18%) |
Apr 12, 2022 | 17.00 | 17.50 | 15.70 | 15.70 | 17,301 | -1.20(-7.10%) |
Apr 11, 2022 | 17.50 | 17.50 | 16.50 | 16.90 | 11,956 | +0.10(+0.60%) |
Apr 08, 2022 | 17.10 | 17.65 | 16.80 | 16.80 | 6,261 | -0.30(-1.75%) |
Apr 07, 2022 | 18.70 | 18.70 | 17.00 | 17.10 | 15,311 | -1.50(-8.06%) |
Apr 06, 2022 | 18.80 | 19.00 | 17.72 | 18.60 | 13,808 | -0.20(-1.06%) |
Apr 05, 2022 | 19.50 | 19.65 | 18.00 | 18.80 | 50,221 | +0.30(+1.62%) |
Apr 04, 2022 | 17.00 | 19.00 | 16.40 | 18.50 | 51,089 | +1.70(+10.12%) |
Apr 01, 2022 | 16.60 | 17.30 | 16.30 | 16.80 | 13,289 | +0.20(+1.20%) |
Mar 31, 2022 | 17.00 | 17.89 | 16.20 | 16.60 | 34,418 | -0.90(-5.14%) |
Mar 30, 2022 | 18.40 | 18.50 | 17.10 | 17.50 | 59,622 | -0.80(-4.37%) |
Mar 29, 2022 | 16.90 | 18.60 | 16.90 | 18.30 | 87,829 | +0.70(+3.98%) |
Mar 28, 2022 | 16.90 | 17.80 | 16.20 | 17.60 | 120,629 | -0.20(-1.12%) |
Mar 25, 2022 | 16.00 | 18.00 | 15.80 | 17.80 | 288,130 | +0.40(+2.30%) |
Mar 24, 2022 | 21.80 | 22.90 | 16.80 | 17.40 | 6,169,561 | +3.70(+27.01%) |
Mar 23, 2022 | 13.20 | 14.00 | 13.00 | 13.70 | 16,106 | +0.60(+4.58%) |
Mar 22, 2022 | 13.20 | 13.30 | 12.50 | 13.10 | 7,235 | +0.70(+5.63%) |
Mar 21, 2022 | 12.80 | 12.80 | 12.30 | 12.40 | 10,274 | -0.60(-4.60%) |
Mar 18, 2022 | 12.50 | 13.20 | 12.41 | 13.00 | 7,623 | +0.50(+4.00%) |
Mar 17, 2022 | 12.50 | 12.60 | 12.33 | 12.50 | 5,060 | +0.00(+0.00%) |
Mar 16, 2022 | 11.80 | 12.60 | 11.70 | 12.50 | 10,889 | +0.60(+5.04%) |
Mar 15, 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 5,057 | -0.40(-3.25%) |
Mar 14, 2022 | 12.30 | 12.30 | 11.60 | 12.30 | 10,931 | +0.20(+1.65%) |
Mar 11, 2022 | 12.50 | 12.90 | 11.80 | 12.10 | 2,458 | -0.40(-3.20%) |
Mar 10, 2022 | 12.40 | 12.80 | 12.20 | 12.50 | 5,855 | +0.00(+0.00%) |
Mar 09, 2022 | 11.50 | 12.60 | 11.50 | 12.50 | 11,210 | +0.80(+6.84%) |
Mar 08, 2022 | 11.30 | 12.20 | 11.20 | 11.70 | 8,338 | +0.15(+1.30%) |
Mar 07, 2022 | 11.80 | 11.80 | 11.30 | 11.55 | 5,676 | -0.35(-2.94%) |
Mar 04, 2022 | 12.00 | 12.20 | 11.80 | 11.90 | 6,482 | -0.10(-0.83%) |
Mar 03, 2022 | 12.90 | 12.90 | 12.00 | 12.00 | 9,845 | -0.90(-6.98%) |
Mar 02, 2022 | 13.30 | 13.30 | 12.50 | 12.90 | 8,350 | -0.10(-0.77%) |
Mar 01, 2022 | 12.50 | 13.00 | 12.50 | 13.00 | 7,785 | +0.30(+2.36%) |
Feb 28, 2022 | 12.30 | 13.00 | 12.11 | 12.70 | 7,245 | +0.00(+0.00%) |
Feb 25, 2022 | 12.50 | 12.70 | 12.40 | 12.70 | 11,502 | +0.40(+3.25%) |
Feb 24, 2022 | 10.10 | 12.40 | 10.00 | 12.30 | 17,694 | +0.80(+6.96%) |
Feb 23, 2022 | 11.80 | 12.30 | 10.80 | 11.50 | 32,469 | -0.40(-3.36%) |
Feb 22, 2022 | 12.30 | 12.70 | 11.80 | 11.90 | 13,361 | -0.40(-3.25%) |
Feb 18, 2022 | 12.30 | 0 | -0.20(-1.60%) | |||
Feb 17, 2022 | 12.70 | 12.92 | 12.50 | 12.50 | 16,243 | -0.50(-3.85%) |
Feb 16, 2022 | 13.30 | 13.39 | 12.64 | 13.00 | 16,024 | -0.30(-2.26%) |
Feb 15, 2022 | 12.80 | 13.50 | 12.80 | 13.30 | 10,463 | +0.40(+3.10%) |
Feb 14, 2022 | 13.00 | 13.30 | 12.80 | 12.90 | 7,901 | -0.30(-2.27%) |
Feb 11, 2022 | 13.10 | 14.20 | 12.90 | 13.20 | 25,753 | -0.10(-0.75%) |
Feb 10, 2022 | 13.80 | 15.50 | 13.30 | 13.30 | 72,192 | -0.40(-2.92%) |
Feb 09, 2022 | 14.00 | 14.20 | 13.30 | 13.70 | 18,856 | -0.10(-0.72%) |
Feb 08, 2022 | 13.90 | 14.10 | 13.50 | 13.80 | 10,133 | +0.10(+0.73%) |
Feb 07, 2022 | 13.70 | 14.00 | 13.50 | 13.70 | 9,913 | +0.30(+2.24%) |
Feb 04, 2022 | 12.90 | 13.40 | 12.80 | 13.40 | 8,373 | +0.60(+4.69%) |
Feb 03, 2022 | 13.00 | 12.60 | 12.80 | 11,131 | -0.20(-1.54%) | |
Feb 02, 2022 | 14.20 | 14.20 | 13.00 | 13.00 | 20,761 | -1.00(-7.14%) |