Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.62 | 14.47 | 12.77 | 13.22 | 275,807 | -0.63(-4.55%) |
Apr 28, 2022 | 13.98 | 14.18 | 12.66 | 13.85 | 101,072 | -0.12(-0.89%) |
Apr 27, 2022 | 14.84 | 14.84 | 13.98 | 13.98 | 63,045 | -0.79(-5.34%) |
Apr 26, 2022 | 15.05 | 15.06 | 14.71 | 14.77 | 20,031 | -0.29(-1.93%) |
Apr 25, 2022 | 14.67 | 15.06 | 14.52 | 15.06 | 29,456 | +0.41(+2.77%) |
Apr 22, 2022 | 15.01 | 15.34 | 14.64 | 14.65 | 10,757 | -0.40(-2.65%) |
Apr 21, 2022 | 15.51 | 15.80 | 14.95 | 15.05 | 21,880 | -0.28(-1.84%) |
Apr 20, 2022 | 15.73 | 15.73 | 15.33 | 15.33 | 16,761 | -0.31(-1.96%) |
Apr 19, 2022 | 14.67 | 15.97 | 14.67 | 15.64 | 48,269 | +0.70(+4.66%) |
Apr 18, 2022 | 15.20 | 15.23 | 14.53 | 14.94 | 35,238 | -0.24(-1.58%) |
Apr 14, 2022 | 15.34 | 15.51 | 15.18 | 15.18 | 32,207 | -0.07(-0.49%) |
Apr 13, 2022 | 14.68 | 15.41 | 14.68 | 15.25 | 48,473 | +0.74(+5.09%) |
Apr 12, 2022 | 14.83 | 15.13 | 14.34 | 14.52 | 39,764 | -0.07(-0.45%) |
Apr 11, 2022 | 14.85 | 15.50 | 14.58 | 14.58 | 46,273 | -0.36(-2.39%) |
Apr 08, 2022 | 14.54 | 15.18 | 14.35 | 14.94 | 67,376 | +0.53(+3.68%) |
Apr 07, 2022 | 14.47 | 14.65 | 14.19 | 14.41 | 44,307 | +0.03(+0.23%) |
Apr 06, 2022 | 14.71 | 15.12 | 14.36 | 14.38 | 21,358 | -0.56(-3.72%) |
Apr 05, 2022 | 14.77 | 15.14 | 14.51 | 14.93 | 46,488 | +0.19(+1.29%) |
Apr 04, 2022 | 14.85 | 15.18 | 14.65 | 14.74 | 51,221 | -0.10(-0.67%) |
Apr 01, 2022 | 14.24 | 14.89 | 14.24 | 14.84 | 32,153 | +0.71(+5.05%) |
Mar 31, 2022 | 14.93 | 15.09 | 13.70 | 14.13 | 108,592 | -1.10(-7.24%) |
Mar 30, 2022 | 16.47 | 16.47 | 15.11 | 15.23 | 70,869 | -1.19(-7.27%) |
Mar 29, 2022 | 15.55 | 16.77 | 15.55 | 16.42 | 43,259 | +0.66(+4.16%) |
Mar 28, 2022 | 16.38 | 16.80 | 15.55 | 15.77 | 107,692 | -0.75(-4.57%) |
Mar 25, 2022 | 16.54 | 16.55 | 16.25 | 16.52 | 31,620 | -0.05(-0.30%) |
Mar 24, 2022 | 16.25 | 16.58 | 16.09 | 16.57 | 30,679 | +0.32(+1.94%) |
Mar 23, 2022 | 16.52 | 16.88 | 15.96 | 16.26 | 31,684 | -0.27(-1.61%) |
Mar 22, 2022 | 16.74 | 17.08 | 16.51 | 16.52 | 55,282 | -0.32(-1.92%) |
Mar 21, 2022 | 16.65 | 17.29 | 16.37 | 16.85 | 45,225 | +0.32(+1.91%) |
Mar 18, 2022 | 15.89 | 16.91 | 15.89 | 16.53 | 91,715 | +0.46(+2.84%) |
Mar 17, 2022 | 15.22 | 16.18 | 15.22 | 16.08 | 85,624 | +0.78(+5.10%) |
Mar 16, 2022 | 14.71 | 15.46 | 14.67 | 15.30 | 139,123 | +0.60(+4.06%) |
Mar 15, 2022 | 15.98 | 16.59 | 14.49 | 14.70 | 236,359 | -1.43(-8.85%) |
Mar 14, 2022 | 14.62 | 16.27 | 14.32 | 16.13 | 315,201 | +1.12(+7.46%) |
Mar 11, 2022 | 16.47 | 17.02 | 14.62 | 15.01 | 122,600 | -1.33(-8.13%) |
Mar 10, 2022 | 15.23 | 16.46 | 15.16 | 16.33 | 356,401 | +0.93(+6.03%) |
Mar 09, 2022 | 14.95 | 15.51 | 14.78 | 15.40 | 368,101 | +0.46(+3.11%) |
Mar 08, 2022 | 14.15 | 14.94 | 13.64 | 14.94 | 402,618 | +0.64(+4.47%) |
Mar 07, 2022 | 14.57 | 14.83 | 14.02 | 14.30 | 442,742 | -0.57(-3.85%) |
Mar 04, 2022 | 14.22 | 14.91 | 14.05 | 14.87 | 104,354 | +0.73(+5.16%) |
Mar 03, 2022 | 14.02 | 14.23 | 13.55 | 14.14 | 134,920 | +0.09(+0.65%) |
Mar 02, 2022 | 13.99 | 14.23 | 13.99 | 14.05 | 72,120 | +0.04(+0.30%) |
Mar 01, 2022 | 14.63 | 14.84 | 13.77 | 14.01 | 210,544 | -0.80(-5.43%) |
Feb 28, 2022 | 14.10 | 14.82 | 14.10 | 14.81 | 293,658 | +0.70(+4.94%) |
Feb 25, 2022 | 14.14 | 14.28 | 13.72 | 14.12 | 127,412 | -0.11(-0.76%) |
Feb 24, 2022 | 13.06 | 14.42 | 12.97 | 14.23 | 262,514 | +0.38(+2.76%) |
Feb 23, 2022 | 13.01 | 14.09 | 12.81 | 13.84 | 220,573 | +0.91(+7.04%) |
Feb 22, 2022 | 12.57 | 13.11 | 12.25 | 12.93 | 295,719 | +0.34(+2.69%) |
Feb 18, 2022 | 12.60 | 0 | -0.43(-3.28%) | |||
Feb 17, 2022 | 12.49 | 13.62 | 12.47 | 13.02 | 246,007 | +0.44(+3.46%) |
Feb 16, 2022 | 11.93 | 12.81 | 11.89 | 12.59 | 443,133 | +0.68(+5.68%) |
Feb 15, 2022 | 11.29 | 11.97 | 11.29 | 11.91 | 420,969 | +0.61(+5.42%) |
Feb 14, 2022 | 11.19 | 11.67 | 10.85 | 11.30 | 1,156,765 | +0.05(+0.43%) |
Feb 11, 2022 | 12.89 | 13.70 | 10.02 | 11.25 | 1,412,929 | -5.86(-34.24%) |
Feb 10, 2022 | 16.68 | 17.88 | 16.44 | 17.11 | 382,061 | +0.09(+0.52%) |
Feb 09, 2022 | 16.52 | 17.14 | 16.03 | 17.02 | 177,943 | +0.58(+3.53%) |
Feb 08, 2022 | 16.76 | 16.99 | 15.94 | 16.44 | 145,651 | -0.35(-2.11%) |
Feb 07, 2022 | 18.51 | 18.51 | 16.64 | 16.79 | 184,047 | -1.70(-9.19%) |
Feb 04, 2022 | 18.53 | 19.22 | 18.48 | 18.49 | 119,683 | -0.07(-0.39%) |
Feb 03, 2022 | 17.91 | 18.83 | 18.57 | 127,068 | +0.36(+1.99%) | |
Feb 02, 2022 | 18.21 | 18.33 | 17.50 | 18.20 | 133,376 | +0.09(+0.49%) |