Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.80 | 12.99 | 12.30 | 12.44 | 18,325 | -0.27(-2.12%) |
Apr 28, 2022 | 12.06 | 13.09 | 12.06 | 12.71 | 43,676 | +0.18(+1.44%) |
Apr 27, 2022 | 13.20 | 13.51 | 12.50 | 12.53 | 5,372 | -0.69(-5.22%) |
Apr 26, 2022 | 14.20 | 14.20 | 12.90 | 13.22 | 28,247 | -0.12(-0.90%) |
Apr 25, 2022 | 12.50 | 13.47 | 12.50 | 13.34 | 17,980 | +0.49(+3.81%) |
Apr 22, 2022 | 13.25 | 13.79 | 12.60 | 12.85 | 28,363 | -0.17(-1.31%) |
Apr 21, 2022 | 14.01 | 14.80 | 13.02 | 13.02 | 36,554 | -0.98(-7.00%) |
Apr 20, 2022 | 13.72 | 14.80 | 13.72 | 14.00 | 13,436 | -0.32(-2.23%) |
Apr 19, 2022 | 13.90 | 14.50 | 13.64 | 14.32 | 14,125 | +0.68(+4.99%) |
Apr 18, 2022 | 14.72 | 14.72 | 13.64 | 13.64 | 3,980 | -0.52(-3.67%) |
Apr 14, 2022 | 14.32 | 14.35 | 13.68 | 14.16 | 9,716 | -0.29(-2.01%) |
Apr 13, 2022 | 14.22 | 14.98 | 14.22 | 14.45 | 16,646 | -0.13(-0.89%) |
Apr 12, 2022 | 14.50 | 14.77 | 14.12 | 14.58 | 29,660 | +0.97(+7.13%) |
Apr 11, 2022 | 14.14 | 14.45 | 13.61 | 13.61 | 24,233 | -0.86(-5.94%) |
Apr 08, 2022 | 14.60 | 14.80 | 14.14 | 14.47 | 18,873 | +0.25(+1.76%) |
Apr 07, 2022 | 14.90 | 15.03 | 14.20 | 14.22 | 30,596 | -0.39(-2.67%) |
Apr 06, 2022 | 14.83 | 15.25 | 14.51 | 14.61 | 30,292 | -0.41(-2.73%) |
Apr 05, 2022 | 15.40 | 15.65 | 14.69 | 15.02 | 45,542 | -0.48(-3.10%) |
Apr 04, 2022 | 15.15 | 15.76 | 14.35 | 15.50 | 55,216 | +0.23(+1.51%) |
Apr 01, 2022 | 14.72 | 15.67 | 14.66 | 15.27 | 21,048 | +0.64(+4.37%) |
Mar 31, 2022 | 15.87 | 15.93 | 14.29 | 14.63 | 73,028 | -0.44(-2.92%) |
Mar 30, 2022 | 14.80 | 15.62 | 14.80 | 15.07 | 34,775 | +0.25(+1.69%) |
Mar 29, 2022 | 15.10 | 15.11 | 14.62 | 14.82 | 29,870 | +0.42(+2.92%) |
Mar 28, 2022 | 14.21 | 15.25 | 14.21 | 14.40 | 46,497 | -0.16(-1.10%) |
Mar 25, 2022 | 15.10 | 15.39 | 14.09 | 14.56 | 38,560 | -0.43(-2.87%) |
Mar 24, 2022 | 15.54 | 15.94 | 14.72 | 14.99 | 33,574 | -0.74(-4.70%) |
Mar 23, 2022 | 15.78 | 16.07 | 15.32 | 15.73 | 41,764 | -0.39(-2.42%) |
Mar 22, 2022 | 16.97 | 17.11 | 15.17 | 16.12 | 56,059 | -0.73(-4.33%) |
Mar 21, 2022 | 15.70 | 17.81 | 15.37 | 16.85 | 92,201 | +1.43(+9.27%) |
Mar 18, 2022 | 14.76 | 15.88 | 14.09 | 15.42 | 45,930 | +0.46(+3.07%) |
Mar 17, 2022 | 14.60 | 15.09 | 14.25 | 14.96 | 39,613 | +0.50(+3.46%) |
Mar 16, 2022 | 13.93 | 14.50 | 13.90 | 14.46 | 53,367 | +1.09(+8.15%) |
Mar 15, 2022 | 13.87 | 13.87 | 13.05 | 13.37 | 14,438 | -0.06(-0.45%) |
Mar 14, 2022 | 14.57 | 14.57 | 13.00 | 13.43 | 34,853 | -0.42(-3.03%) |
Mar 11, 2022 | 13.65 | 14.50 | 13.65 | 13.85 | 41,936 | +0.16(+1.17%) |
Mar 10, 2022 | 14.01 | 14.19 | 13.38 | 13.69 | 23,750 | -0.31(-2.21%) |
Mar 09, 2022 | 13.96 | 14.59 | 13.41 | 14.00 | 68,684 | +2.58(+22.59%) |
Mar 08, 2022 | 11.71 | 12.21 | 11.26 | 11.42 | 71,130 | +0.52(+4.77%) |
Mar 07, 2022 | 12.22 | 12.40 | 10.90 | 10.90 | 121,059 | -1.44(-11.67%) |
Mar 04, 2022 | 13.25 | 13.25 | 12.27 | 12.34 | 80,512 | -1.05(-7.84%) |
Mar 03, 2022 | 14.30 | 14.30 | 13.39 | 13.39 | 93,362 | -0.95(-6.62%) |
Mar 02, 2022 | 14.16 | 14.72 | 14.05 | 14.34 | 60,781 | +0.33(+2.36%) |
Mar 01, 2022 | 14.10 | 14.49 | 13.67 | 14.01 | 84,755 | -0.24(-1.68%) |
Feb 28, 2022 | 14.20 | 14.97 | 14.02 | 14.25 | 111,594 | -0.57(-3.85%) |
Feb 25, 2022 | 14.88 | 15.20 | 14.73 | 14.82 | 42,604 | +0.10(+0.68%) |
Feb 24, 2022 | 13.95 | 14.72 | 13.30 | 14.72 | 111,100 | +0.00(+0.00%) |
Feb 23, 2022 | 15.25 | 15.26 | 14.30 | 14.72 | 79,844 | +1.19(+8.80%) |
Feb 22, 2022 | 14.91 | 14.91 | 13.31 | 13.53 | 139,478 | -2.34(-14.74%) |
Feb 18, 2022 | 15.87 | 0 | -1.54(-8.85%) | |||
Feb 17, 2022 | 15.65 | 18.63 | 15.30 | 17.41 | 539,098 | +1.53(+9.63%) |
Feb 16, 2022 | 16.00 | 16.20 | 15.58 | 15.88 | 172,685 | +0.39(+2.52%) |
Feb 15, 2022 | 14.32 | 15.75 | 14.17 | 15.49 | 129,137 | +1.49(+10.64%) |
Feb 14, 2022 | 14.55 | 14.65 | 13.78 | 14.00 | 158,116 | -1.21(-7.96%) |
Feb 11, 2022 | 14.83 | 16.14 | 14.81 | 15.21 | 192,464 | +0.62(+4.25%) |
Feb 10, 2022 | 14.06 | 14.59 | 13.70 | 14.59 | 175,410 | +1.56(+11.97%) |
Feb 09, 2022 | 13.20 | 13.49 | 13.00 | 13.03 | 107,032 | +0.14(+1.09%) |
Feb 08, 2022 | 13.26 | 13.42 | 12.55 | 12.89 | 110,890 | -0.32(-2.42%) |
Feb 07, 2022 | 14.25 | 14.49 | 13.01 | 13.21 | 178,210 | -0.93(-6.58%) |
Feb 04, 2022 | 13.67 | 14.56 | 13.18 | 14.14 | 184,109 | +1.32(+10.30%) |
Feb 03, 2022 | 13.00 | 13.15 | 12.20 | 12.82 | 116,905 | -1.24(-8.82%) |
Feb 02, 2022 | 15.00 | 15.10 | 13.76 | 14.06 | 254,719 | -1.22(-7.98%) |