Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.34 | 11.62 | 11.07 | 11.12 | 461,575 | -0.33(-2.88%) |
Apr 28, 2022 | 11.50 | 11.71 | 11.03 | 11.45 | 429,635 | +0.08(+0.70%) |
Apr 27, 2022 | 11.46 | 11.66 | 11.31 | 11.37 | 340,261 | -0.13(-1.13%) |
Apr 26, 2022 | 11.90 | 11.95 | 11.49 | 11.50 | 342,163 | -0.54(-4.49%) |
Apr 25, 2022 | 11.67 | 12.11 | 11.61 | 12.04 | 336,669 | +0.29(+2.47%) |
Apr 22, 2022 | 11.99 | 12.03 | 11.64 | 11.75 | 283,842 | -0.28(-2.33%) |
Apr 21, 2022 | 12.55 | 12.67 | 11.95 | 12.03 | 349,433 | -0.38(-3.06%) |
Apr 20, 2022 | 12.78 | 12.91 | 12.34 | 12.41 | 321,750 | -0.22(-1.74%) |
Apr 19, 2022 | 12.59 | 12.93 | 12.59 | 12.63 | 510,124 | -0.04(-0.32%) |
Apr 18, 2022 | 12.73 | 12.99 | 12.58 | 12.67 | 278,584 | -0.15(-1.17%) |
Apr 14, 2022 | 12.95 | 13.07 | 12.76 | 12.82 | 256,640 | -0.07(-0.54%) |
Apr 13, 2022 | 12.71 | 12.99 | 12.71 | 12.89 | 325,405 | +0.15(+1.18%) |
Apr 12, 2022 | 12.95 | 13.25 | 12.68 | 12.74 | 341,301 | +0.06(+0.47%) |
Apr 11, 2022 | 12.53 | 12.85 | 12.41 | 12.68 | 456,870 | -0.05(-0.39%) |
Apr 08, 2022 | 13.00 | 13.25 | 12.72 | 12.73 | 363,392 | -0.33(-2.53%) |
Apr 07, 2022 | 13.18 | 13.42 | 12.82 | 13.06 | 463,061 | -0.19(-1.43%) |
Apr 06, 2022 | 13.58 | 13.81 | 13.16 | 13.25 | 565,767 | -0.59(-4.26%) |
Apr 05, 2022 | 14.39 | 14.65 | 13.56 | 13.84 | 532,322 | -0.84(-5.72%) |
Apr 04, 2022 | 14.59 | 14.93 | 14.59 | 14.68 | 279,104 | +0.07(+0.48%) |
Apr 01, 2022 | 14.53 | 14.73 | 14.35 | 14.61 | 367,489 | +0.18(+1.25%) |
Mar 31, 2022 | 14.74 | 14.79 | 14.33 | 14.43 | 387,897 | -0.44(-2.96%) |
Mar 30, 2022 | 14.94 | 15.42 | 14.78 | 14.87 | 232,960 | -0.18(-1.20%) |
Mar 29, 2022 | 14.88 | 15.65 | 14.73 | 15.05 | 496,623 | +0.41(+2.80%) |
Mar 28, 2022 | 14.81 | 14.85 | 14.34 | 14.64 | 298,447 | -0.22(-1.48%) |
Mar 25, 2022 | 15.00 | 15.00 | 14.62 | 14.86 | 261,202 | -0.15(-1.00%) |
Mar 24, 2022 | 15.05 | 15.08 | 14.66 | 15.01 | 152,152 | +0.07(+0.47%) |
Mar 23, 2022 | 15.10 | 15.25 | 14.77 | 14.94 | 296,017 | -0.37(-2.42%) |
Mar 22, 2022 | 15.13 | 15.60 | 15.01 | 15.31 | 219,219 | +0.22(+1.46%) |
Mar 21, 2022 | 15.42 | 15.46 | 14.81 | 15.09 | 329,714 | -0.33(-2.14%) |
Mar 18, 2022 | 15.25 | 15.59 | 15.25 | 15.42 | 745,545 | +0.09(+0.59%) |
Mar 17, 2022 | 14.90 | 15.37 | 14.85 | 15.33 | 391,919 | +0.26(+1.73%) |
Mar 16, 2022 | 14.56 | 15.14 | 14.50 | 15.07 | 469,874 | +0.76(+5.31%) |
Mar 15, 2022 | 14.10 | 14.44 | 13.85 | 14.31 | 390,151 | +0.29(+2.07%) |
Mar 14, 2022 | 14.52 | 14.66 | 13.89 | 14.02 | 502,325 | -0.55(-3.77%) |
Mar 11, 2022 | 14.49 | 14.76 | 14.38 | 14.57 | 411,757 | +0.18(+1.25%) |
Mar 10, 2022 | 14.15 | 14.41 | 13.88 | 14.39 | 435,087 | -0.11(-0.76%) |
Mar 09, 2022 | 14.13 | 14.69 | 14.06 | 14.50 | 737,975 | +0.66(+4.77%) |
Mar 08, 2022 | 14.20 | 14.43 | 13.76 | 13.84 | 1,065,056 | -0.36(-2.54%) |
Mar 07, 2022 | 15.25 | 15.47 | 14.18 | 14.20 | 526,354 | -1.18(-7.67%) |
Mar 04, 2022 | 15.63 | 15.70 | 15.27 | 15.38 | 436,777 | -0.55(-3.45%) |
Mar 03, 2022 | 16.10 | 16.16 | 15.75 | 15.93 | 507,581 | -0.13(-0.81%) |
Mar 02, 2022 | 16.16 | 16.52 | 15.74 | 16.06 | 458,611 | +0.05(+0.31%) |
Mar 01, 2022 | 16.11 | 16.43 | 15.79 | 16.01 | 528,527 | -0.17(-1.05%) |
Feb 28, 2022 | 15.62 | 16.26 | 15.60 | 16.18 | 645,798 | +0.23(+1.44%) |
Feb 25, 2022 | 14.99 | 16.12 | 15.66 | 15.95 | 686,908 | +1.01(+6.76%) |
Feb 24, 2022 | 13.40 | 15.02 | 13.00 | 14.94 | 833,138 | +0.79(+5.58%) |
Feb 23, 2022 | 14.60 | 14.74 | 14.07 | 14.15 | 571,615 | -0.26(-1.80%) |
Feb 22, 2022 | 15.15 | 15.33 | 14.38 | 14.41 | 591,746 | -0.90(-5.88%) |
Feb 18, 2022 | 15.31 | 0 | -0.53(-3.35%) | |||
Feb 17, 2022 | 16.02 | 16.27 | 15.71 | 15.84 | 281,596 | -0.38(-2.34%) |
Feb 16, 2022 | 15.98 | 16.29 | 15.98 | 16.22 | 262,886 | +0.03(+0.19%) |
Feb 15, 2022 | 15.77 | 16.20 | 15.77 | 16.19 | 376,554 | +0.68(+4.38%) |
Feb 14, 2022 | 15.68 | 15.86 | 15.23 | 15.51 | 377,513 | -0.08(-0.51%) |
Feb 11, 2022 | 15.70 | 16.04 | 15.39 | 15.59 | 289,273 | -0.02(-0.13%) |
Feb 10, 2022 | 15.66 | 16.05 | 15.50 | 15.61 | 304,818 | -0.49(-3.04%) |
Feb 09, 2022 | 16.17 | 16.48 | 15.79 | 16.10 | 384,681 | +0.15(+0.94%) |
Feb 08, 2022 | 15.33 | 16.10 | 15.33 | 15.95 | 861,671 | +0.68(+4.45%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.18 | 15.27 | 301,603 | -0.07(-0.46%) |
Feb 04, 2022 | 14.99 | 15.46 | 14.80 | 15.34 | 279,426 | +0.22(+1.46%) |
Feb 03, 2022 | 15.26 | 15.04 | 15.12 | 280,362 | -0.47(-3.01%) | |
Feb 02, 2022 | 15.91 | 15.97 | 15.37 | 15.59 | 474,037 | -0.31(-1.95%) |