Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.92 | 12.92 | 10.35 | 11.17 | 2,425,028 | -1.83(-14.08%) |
Apr 28, 2022 | 12.87 | 13.10 | 12.65 | 13.00 | 413,329 | +0.26(+2.04%) |
Apr 27, 2022 | 12.95 | 13.12 | 12.65 | 12.74 | 374,610 | -0.20(-1.55%) |
Apr 26, 2022 | 13.22 | 13.27 | 12.90 | 12.94 | 244,875 | -0.37(-2.78%) |
Apr 25, 2022 | 12.78 | 13.38 | 12.78 | 13.31 | 311,916 | +0.39(+3.02%) |
Apr 22, 2022 | 12.98 | 13.07 | 12.79 | 12.92 | 265,998 | -0.09(-0.69%) |
Apr 21, 2022 | 13.26 | 13.39 | 12.91 | 13.01 | 271,368 | -0.06(-0.46%) |
Apr 20, 2022 | 13.55 | 13.55 | 13.01 | 13.07 | 659,971 | -0.35(-2.61%) |
Apr 19, 2022 | 13.14 | 13.58 | 12.87 | 13.42 | 672,938 | +0.27(+2.05%) |
Apr 18, 2022 | 13.35 | 13.38 | 12.90 | 13.15 | 236,532 | -0.16(-1.20%) |
Apr 14, 2022 | 13.73 | 13.73 | 13.17 | 13.31 | 560,166 | -0.34(-2.49%) |
Apr 13, 2022 | 13.34 | 13.71 | 13.25 | 13.65 | 369,119 | +0.27(+2.02%) |
Apr 12, 2022 | 13.50 | 13.87 | 13.27 | 13.38 | 399,551 | +0.02(+0.15%) |
Apr 11, 2022 | 13.42 | 13.50 | 13.08 | 13.36 | 325,008 | -0.11(-0.82%) |
Apr 08, 2022 | 13.54 | 13.63 | 13.37 | 13.47 | 427,840 | -0.22(-1.61%) |
Apr 07, 2022 | 13.82 | 13.95 | 13.49 | 13.69 | 559,190 | -0.14(-1.01%) |
Apr 06, 2022 | 14.23 | 14.27 | 13.78 | 13.83 | 380,706 | -0.60(-4.16%) |
Apr 05, 2022 | 14.73 | 15.20 | 14.32 | 14.43 | 390,815 | -0.28(-1.90%) |
Apr 04, 2022 | 14.84 | 14.95 | 14.63 | 14.71 | 216,401 | -0.08(-0.54%) |
Apr 01, 2022 | 14.75 | 14.95 | 14.68 | 14.79 | 150,038 | +0.12(+0.82%) |
Mar 31, 2022 | 14.50 | 14.83 | 14.47 | 14.67 | 299,014 | +0.18(+1.24%) |
Mar 30, 2022 | 14.85 | 14.85 | 14.44 | 14.49 | 265,017 | -0.51(-3.40%) |
Mar 29, 2022 | 14.47 | 15.31 | 14.47 | 15.00 | 439,727 | +0.66(+4.60%) |
Mar 28, 2022 | 14.45 | 14.48 | 14.15 | 14.34 | 171,344 | -0.01(-0.07%) |
Mar 25, 2022 | 14.79 | 14.79 | 14.22 | 14.35 | 232,482 | -0.20(-1.37%) |
Mar 24, 2022 | 14.30 | 14.58 | 14.23 | 14.55 | 221,116 | +0.34(+2.39%) |
Mar 23, 2022 | 14.42 | 14.50 | 14.08 | 14.21 | 288,652 | -0.36(-2.47%) |
Mar 22, 2022 | 14.20 | 14.61 | 14.19 | 14.57 | 277,938 | +0.31(+2.17%) |
Mar 21, 2022 | 15.00 | 15.00 | 14.19 | 14.26 | 211,589 | -0.56(-3.78%) |
Mar 18, 2022 | 14.56 | 14.87 | 14.51 | 14.82 | 366,162 | +0.19(+1.30%) |
Mar 17, 2022 | 14.14 | 14.63 | 14.08 | 14.63 | 188,672 | +0.52(+3.69%) |
Mar 16, 2022 | 13.99 | 14.34 | 13.69 | 14.11 | 273,308 | +0.26(+1.88%) |
Mar 15, 2022 | 13.85 | 13.88 | 13.61 | 13.85 | 213,881 | +0.07(+0.51%) |
Mar 14, 2022 | 13.75 | 13.92 | 13.59 | 13.78 | 283,475 | -0.04(-0.29%) |
Mar 11, 2022 | 14.29 | 14.50 | 13.80 | 13.82 | 178,381 | -0.53(-3.69%) |
Mar 10, 2022 | 14.11 | 14.41 | 14.09 | 14.35 | 177,348 | -0.02(-0.14%) |
Mar 09, 2022 | 14.21 | 14.46 | 14.20 | 14.37 | 177,032 | +0.39(+2.79%) |
Mar 08, 2022 | 14.00 | 14.43 | 13.78 | 13.98 | 318,961 | +0.01(+0.07%) |
Mar 07, 2022 | 14.02 | 14.36 | 13.97 | 13.97 | 364,220 | -0.07(-0.50%) |
Mar 04, 2022 | 14.47 | 14.60 | 13.96 | 14.04 | 464,811 | -0.58(-3.97%) |
Mar 03, 2022 | 14.98 | 14.99 | 14.35 | 14.62 | 270,307 | -0.28(-1.88%) |
Mar 02, 2022 | 14.70 | 14.98 | 14.62 | 14.90 | 206,596 | +0.22(+1.50%) |
Mar 01, 2022 | 14.79 | 15.07 | 14.51 | 14.68 | 316,786 | -0.18(-1.21%) |
Feb 28, 2022 | 14.93 | 15.17 | 14.63 | 14.86 | 393,248 | -0.19(-1.26%) |
Feb 25, 2022 | 14.75 | 15.08 | 14.52 | 15.05 | 355,352 | +0.28(+1.90%) |
Feb 24, 2022 | 13.74 | 14.81 | 13.65 | 14.77 | 343,319 | +0.51(+3.58%) |
Feb 23, 2022 | 14.71 | 14.73 | 14.26 | 14.26 | 236,292 | -0.39(-2.66%) |
Feb 22, 2022 | 14.50 | 14.93 | 14.45 | 14.65 | 342,497 | -0.06(-0.41%) |
Feb 18, 2022 | 14.71 | 0 | -0.67(-4.36%) | |||
Feb 17, 2022 | 15.53 | 15.53 | 15.29 | 15.38 | 311,265 | -0.34(-2.16%) |
Feb 16, 2022 | 15.58 | 15.76 | 15.44 | 15.72 | 253,716 | -0.03(-0.19%) |
Feb 15, 2022 | 15.64 | 15.81 | 15.56 | 15.75 | 224,975 | +0.39(+2.54%) |
Feb 14, 2022 | 15.39 | 15.72 | 15.26 | 15.36 | 325,860 | -0.11(-0.71%) |
Feb 11, 2022 | 16.12 | 16.25 | 15.44 | 15.47 | 253,192 | -0.59(-3.67%) |
Feb 10, 2022 | 16.00 | 16.26 | 15.91 | 16.06 | 256,180 | -0.26(-1.59%) |
Feb 09, 2022 | 16.20 | 16.35 | 15.98 | 16.32 | 242,007 | +0.35(+2.19%) |
Feb 08, 2022 | 15.76 | 16.06 | 15.76 | 15.97 | 268,412 | +0.14(+0.88%) |
Feb 07, 2022 | 15.76 | 16.26 | 15.71 | 15.83 | 267,853 | +0.09(+0.57%) |
Feb 04, 2022 | 15.25 | 15.80 | 15.06 | 15.74 | 284,049 | +0.40(+2.61%) |
Feb 03, 2022 | 15.38 | 15.32 | 15.34 | 325,268 | -0.30(-1.92%) | |
Feb 02, 2022 | 16.26 | 16.40 | 15.49 | 15.64 | 453,887 | -0.62(-3.81%) |