Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.67 | 11.96 | 11.22 | 11.33 | 1,238,232 | -0.24(-2.07%) |
Apr 28, 2022 | 12.42 | 12.55 | 10.84 | 11.57 | 1,870,431 | -1.06(-8.39%) |
Apr 27, 2022 | 12.69 | 12.95 | 12.47 | 12.63 | 650,342 | +0.02(+0.16%) |
Apr 26, 2022 | 12.81 | 13.19 | 12.54 | 12.61 | 731,208 | -0.20(-1.56%) |
Apr 25, 2022 | 12.82 | 12.89 | 12.25 | 12.81 | 1,019,454 | -0.68(-5.04%) |
Apr 22, 2022 | 13.96 | 14.29 | 13.46 | 13.49 | 754,057 | -0.56(-3.99%) |
Apr 21, 2022 | 15.34 | 15.40 | 13.91 | 14.05 | 902,027 | -1.01(-6.71%) |
Apr 20, 2022 | 15.45 | 15.51 | 14.67 | 15.06 | 606,551 | -0.29(-1.89%) |
Apr 19, 2022 | 15.37 | 15.90 | 15.27 | 15.35 | 601,024 | -0.17(-1.10%) |
Apr 18, 2022 | 15.34 | 15.87 | 15.15 | 15.52 | 953,595 | +0.41(+2.71%) |
Apr 14, 2022 | 14.96 | 15.32 | 14.78 | 15.11 | 781,222 | +0.09(+0.60%) |
Apr 13, 2022 | 15.20 | 15.43 | 14.74 | 15.02 | 642,778 | +0.09(+0.60%) |
Apr 12, 2022 | 14.86 | 15.46 | 14.80 | 14.93 | 526,504 | +0.46(+3.18%) |
Apr 11, 2022 | 14.88 | 15.00 | 14.42 | 14.47 | 722,671 | -0.71(-4.68%) |
Apr 08, 2022 | 14.82 | 15.44 | 14.82 | 15.18 | 541,349 | +0.39(+2.64%) |
Apr 07, 2022 | 14.91 | 15.08 | 14.37 | 14.79 | 609,460 | -0.02(-0.14%) |
Apr 06, 2022 | 15.10 | 15.18 | 14.74 | 14.81 | 851,704 | -0.13(-0.87%) |
Apr 05, 2022 | 15.47 | 15.99 | 14.83 | 14.94 | 793,485 | -0.60(-3.86%) |
Apr 04, 2022 | 15.82 | 16.18 | 15.09 | 15.54 | 743,399 | -0.01(-0.06%) |
Apr 01, 2022 | 15.21 | 15.74 | 15.21 | 15.55 | 1,307,151 | +0.39(+2.57%) |
Mar 31, 2022 | 15.03 | 15.81 | 15.03 | 15.16 | 930,986 | -0.26(-1.69%) |
Mar 30, 2022 | 15.54 | 15.86 | 15.23 | 15.42 | 740,912 | +0.12(+0.78%) |
Mar 29, 2022 | 14.87 | 15.41 | 14.47 | 15.30 | 1,235,548 | -0.05(-0.33%) |
Mar 28, 2022 | 15.66 | 15.82 | 15.27 | 15.35 | 1,005,857 | -0.87(-5.36%) |
Mar 25, 2022 | 15.45 | 16.26 | 15.45 | 16.22 | 952,667 | +0.59(+3.77%) |
Mar 24, 2022 | 15.70 | 15.97 | 15.57 | 15.63 | 572,645 | -0.01(-0.06%) |
Mar 23, 2022 | 16.10 | 16.33 | 15.58 | 15.64 | 701,972 | -0.14(-0.89%) |
Mar 22, 2022 | 16.14 | 16.51 | 15.60 | 15.78 | 627,726 | -0.44(-2.71%) |
Mar 21, 2022 | 16.08 | 16.64 | 15.90 | 16.22 | 1,044,339 | +0.62(+3.97%) |
Mar 18, 2022 | 15.75 | 15.82 | 15.37 | 15.60 | 2,824,826 | -0.15(-0.95%) |
Mar 17, 2022 | 15.33 | 15.84 | 15.12 | 15.75 | 1,179,314 | +0.89(+5.99%) |
Mar 16, 2022 | 14.83 | 14.96 | 14.29 | 14.86 | 1,045,646 | +0.16(+1.09%) |
Mar 15, 2022 | 14.31 | 15.13 | 14.12 | 14.70 | 948,016 | -0.48(-3.16%) |
Mar 14, 2022 | 15.87 | 15.99 | 14.92 | 15.18 | 902,109 | -1.29(-7.83%) |
Mar 11, 2022 | 16.68 | 17.12 | 16.17 | 16.47 | 1,041,111 | -0.45(-2.66%) |
Mar 10, 2022 | 16.23 | 16.97 | 16.16 | 16.92 | 847,201 | +0.86(+5.35%) |
Mar 09, 2022 | 16.56 | 16.85 | 15.51 | 16.06 | 1,137,253 | -1.31(-7.54%) |
Mar 08, 2022 | 17.22 | 18.20 | 16.61 | 17.37 | 2,043,332 | +0.67(+4.01%) |
Mar 07, 2022 | 15.65 | 16.87 | 15.58 | 16.70 | 2,321,422 | +1.53(+10.09%) |
Mar 04, 2022 | 15.00 | 15.28 | 14.75 | 15.17 | 1,066,112 | +0.17(+1.13%) |
Mar 03, 2022 | 14.61 | 15.10 | 14.21 | 15.00 | 1,073,631 | +0.14(+0.94%) |
Mar 02, 2022 | 14.30 | 15.08 | 14.30 | 14.86 | 1,316,719 | +0.83(+5.92%) |
Mar 01, 2022 | 14.85 | 15.20 | 13.64 | 14.03 | 2,222,947 | -0.61(-4.17%) |
Feb 28, 2022 | 13.98 | 14.72 | 13.83 | 14.64 | 1,234,947 | +0.50(+3.54%) |
Feb 25, 2022 | 14.68 | 14.19 | 13.47 | 14.14 | 1,360,740 | -0.63(-4.27%) |
Feb 24, 2022 | 14.86 | 14.96 | 14.12 | 14.77 | 764,953 | +0.14(+0.96%) |
Feb 23, 2022 | 14.77 | 15.05 | 14.57 | 14.63 | 807,560 | -0.03(-0.20%) |
Feb 22, 2022 | 14.90 | 15.05 | 14.48 | 14.66 | 714,888 | +0.13(+0.89%) |
Feb 18, 2022 | 14.53 | 0 | -0.38(-2.55%) | |||
Feb 17, 2022 | 14.66 | 14.97 | 14.33 | 14.91 | 922,316 | +0.07(+0.47%) |
Feb 16, 2022 | 14.61 | 14.95 | 14.59 | 14.84 | 907,629 | +0.48(+3.34%) |
Feb 15, 2022 | 13.81 | 14.43 | 13.64 | 14.36 | 593,675 | +0.08(+0.56%) |
Feb 14, 2022 | 14.48 | 14.60 | 14.08 | 14.28 | 799,542 | -0.32(-2.19%) |
Feb 11, 2022 | 14.06 | 14.74 | 13.91 | 14.60 | 688,808 | +0.67(+4.81%) |
Feb 10, 2022 | 13.66 | 14.59 | 13.66 | 13.93 | 658,611 | +0.01(+0.07%) |
Feb 09, 2022 | 13.71 | 14.14 | 13.70 | 13.92 | 387,538 | +0.23(+1.68%) |
Feb 08, 2022 | 13.96 | 14.09 | 13.51 | 13.69 | 464,508 | -0.40(-2.84%) |
Feb 07, 2022 | 13.92 | 14.42 | 13.80 | 14.09 | 617,704 | -0.03(-0.21%) |
Feb 04, 2022 | 13.94 | 14.27 | 13.78 | 14.12 | 540,054 | +0.30(+2.17%) |
Feb 03, 2022 | 14.00 | 13.59 | 13.82 | 517,820 | -0.24(-1.71%) | |
Feb 02, 2022 | 14.30 | 14.43 | 13.77 | 14.06 | 627,874 | -0.24(-1.68%) |