Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.77 | 12.23 | 10.81 | 12.23 | 59,957 | +0.26(+2.17%) |
Apr 28, 2022 | 11.25 | 12.73 | 10.80 | 11.97 | 61,508 | +1.53(+14.66%) |
Apr 27, 2022 | 13.02 | 13.57 | 10.25 | 10.44 | 54,902 | -2.56(-19.69%) |
Apr 26, 2022 | 13.17 | 13.41 | 12.60 | 13.00 | 65,258 | -0.10(-0.76%) |
Apr 25, 2022 | 13.04 | 13.44 | 12.80 | 13.10 | 39,885 | -0.02(-0.15%) |
Apr 22, 2022 | 13.32 | 13.32 | 12.96 | 13.12 | 29,969 | -0.01(-0.08%) |
Apr 21, 2022 | 12.80 | 13.44 | 12.80 | 13.13 | 6,560 | +0.12(+0.92%) |
Apr 20, 2022 | 14.31 | 14.31 | 12.54 | 13.01 | 43,756 | -1.24(-8.70%) |
Apr 19, 2022 | 13.31 | 14.90 | 13.30 | 14.25 | 55,229 | +0.60(+4.40%) |
Apr 18, 2022 | 13.26 | 13.80 | 12.79 | 13.65 | 14,416 | +0.65(+5.00%) |
Apr 14, 2022 | 13.20 | 13.76 | 12.67 | 13.00 | 19,257 | -0.47(-3.49%) |
Apr 13, 2022 | 13.00 | 13.62 | 12.64 | 13.47 | 41,930 | +0.46(+3.54%) |
Apr 12, 2022 | 13.19 | 13.19 | 12.70 | 13.01 | 14,336 | +0.11(+0.85%) |
Apr 11, 2022 | 13.00 | 13.91 | 12.36 | 12.90 | 18,238 | +0.08(+0.62%) |
Apr 08, 2022 | 13.16 | 13.35 | 12.82 | 12.82 | 29,857 | -0.36(-2.73%) |
Apr 07, 2022 | 13.00 | 13.49 | 12.84 | 13.18 | 16,854 | +0.32(+2.49%) |
Apr 06, 2022 | 14.19 | 14.19 | 12.70 | 12.86 | 39,217 | -1.29(-9.12%) |
Apr 05, 2022 | 13.89 | 14.43 | 13.53 | 14.15 | 13,483 | +0.05(+0.35%) |
Apr 04, 2022 | 14.00 | 14.48 | 13.81 | 14.10 | 37,706 | +0.51(+3.75%) |
Apr 01, 2022 | 13.42 | 14.27 | 13.34 | 13.59 | 22,044 | +0.09(+0.67%) |
Mar 31, 2022 | 14.08 | 14.08 | 13.49 | 13.50 | 8,288 | +0.07(+0.52%) |
Mar 30, 2022 | 14.00 | 14.36 | 13.26 | 13.43 | 18,917 | -0.59(-4.21%) |
Mar 29, 2022 | 14.40 | 14.47 | 13.42 | 14.02 | 30,146 | -0.10(-0.71%) |
Mar 28, 2022 | 14.00 | 14.26 | 13.45 | 14.12 | 33,876 | +0.20(+1.44%) |
Mar 25, 2022 | 13.50 | 14.05 | 13.35 | 13.92 | 35,379 | +0.40(+2.96%) |
Mar 24, 2022 | 13.53 | 13.92 | 13.19 | 13.52 | 20,528 | +0.08(+0.60%) |
Mar 23, 2022 | 13.04 | 13.83 | 13.04 | 13.44 | 20,261 | +0.23(+1.74%) |
Mar 22, 2022 | 14.14 | 14.37 | 13.21 | 13.21 | 54,760 | -0.55(-4.00%) |
Mar 21, 2022 | 14.94 | 14.94 | 13.53 | 13.76 | 31,157 | -0.70(-4.84%) |
Mar 18, 2022 | 14.33 | 15.15 | 13.78 | 14.46 | 26,591 | +0.26(+1.83%) |
Mar 17, 2022 | 14.37 | 14.99 | 14.04 | 14.20 | 43,608 | +0.39(+2.82%) |
Mar 16, 2022 | 14.46 | 15.19 | 13.51 | 13.81 | 25,704 | -0.08(-0.58%) |
Mar 15, 2022 | 14.69 | 14.69 | 13.56 | 13.89 | 22,258 | -0.12(-0.86%) |
Mar 14, 2022 | 14.21 | 15.03 | 13.98 | 14.01 | 19,951 | -0.75(-5.08%) |
Mar 11, 2022 | 14.91 | 15.43 | 14.45 | 14.76 | 15,431 | -0.16(-1.07%) |
Mar 10, 2022 | 14.50 | 15.90 | 14.50 | 14.92 | 29,030 | -0.14(-0.93%) |
Mar 09, 2022 | 13.69 | 15.31 | 13.69 | 15.06 | 72,060 | +1.59(+11.80%) |
Mar 08, 2022 | 14.24 | 14.24 | 13.36 | 13.47 | 22,239 | -0.78(-5.47%) |
Mar 07, 2022 | 15.82 | 16.02 | 14.25 | 14.25 | 29,084 | -1.50(-9.52%) |
Mar 04, 2022 | 15.72 | 16.27 | 15.27 | 15.75 | 30,941 | -0.01(-0.06%) |
Mar 03, 2022 | 16.08 | 16.44 | 15.11 | 15.76 | 29,831 | -0.31(-1.93%) |
Mar 02, 2022 | 16.79 | 16.79 | 15.58 | 16.07 | 15,866 | -0.62(-3.71%) |
Mar 01, 2022 | 15.91 | 17.92 | 15.91 | 16.69 | 36,908 | +0.00(+0.00%) |
Feb 28, 2022 | 13.98 | 16.69 | 13.70 | 16.69 | 111,949 | +2.67(+19.04%) |
Feb 25, 2022 | 12.80 | 15.12 | 13.51 | 14.02 | 55,762 | +1.15(+8.94%) |
Feb 24, 2022 | 12.21 | 13.00 | 11.66 | 12.87 | 36,237 | +0.66(+5.41%) |
Feb 23, 2022 | 13.80 | 14.98 | 11.48 | 12.21 | 166,172 | -1.13(-8.47%) |
Feb 22, 2022 | 15.49 | 16.00 | 14.00 | 13.34 | 91,131 | -1.74(-11.54%) |
Feb 18, 2022 | 15.08 | 0 | -1.41(-8.55%) | |||
Feb 17, 2022 | 15.63 | 17.00 | 15.27 | 16.49 | 132,123 | +0.98(+6.32%) |
Feb 16, 2022 | 15.42 | 15.84 | 14.50 | 15.51 | 39,884 | +0.01(+0.06%) |
Feb 15, 2022 | 16.81 | 16.81 | 14.90 | 15.50 | 97,713 | -0.69(-4.26%) |
Feb 14, 2022 | 16.38 | 16.72 | 15.90 | 16.19 | 19,250 | -0.31(-1.88%) |
Feb 11, 2022 | 17.00 | 17.80 | 16.00 | 16.50 | 47,179 | -0.51(-3.00%) |
Feb 10, 2022 | 17.61 | 17.78 | 16.66 | 17.01 | 38,382 | -0.91(-5.08%) |
Feb 09, 2022 | 17.57 | 19.39 | 17.57 | 17.92 | 14,969 | +0.64(+3.70%) |
Feb 08, 2022 | 18.40 | 18.57 | 16.21 | 17.28 | 61,577 | -1.33(-7.15%) |
Feb 07, 2022 | 18.00 | 19.15 | 17.00 | 18.61 | 43,749 | -0.64(-3.32%) |
Feb 04, 2022 | 21.28 | 22.46 | 18.30 | 19.25 | 64,984 | -1.33(-6.46%) |
Feb 03, 2022 | 20.63 | 20.01 | 20.58 | 22,358 | +0.35(+1.73%) | |
Feb 02, 2022 | 20.73 | 20.73 | 19.51 | 20.23 | 12,986 | -0.05(-0.25%) |