Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.38 | 12.79 | 12.06 | 12.32 | 362,374 | -0.06(-0.48%) |
Apr 28, 2022 | 13.57 | 13.75 | 12.32 | 12.38 | 332,571 | -1.01(-7.54%) |
Apr 27, 2022 | 14.11 | 14.12 | 13.36 | 13.39 | 538,078 | -0.68(-4.83%) |
Apr 26, 2022 | 15.13 | 15.37 | 13.97 | 14.07 | 286,752 | -1.21(-7.92%) |
Apr 25, 2022 | 14.98 | 15.33 | 14.78 | 15.28 | 262,449 | +0.18(+1.19%) |
Apr 22, 2022 | 15.06 | 15.16 | 14.81 | 15.10 | 441,649 | +0.05(+0.33%) |
Apr 21, 2022 | 15.82 | 15.82 | 14.93 | 15.05 | 386,731 | -0.77(-4.87%) |
Apr 20, 2022 | 16.36 | 16.36 | 15.58 | 15.82 | 215,744 | -0.45(-2.77%) |
Apr 19, 2022 | 16.10 | 16.51 | 15.84 | 16.27 | 141,719 | +0.17(+1.06%) |
Apr 18, 2022 | 16.85 | 17.00 | 15.83 | 16.10 | 374,861 | -0.91(-5.35%) |
Apr 14, 2022 | 15.65 | 17.07 | 15.56 | 17.01 | 358,545 | +1.33(+8.48%) |
Apr 13, 2022 | 15.64 | 15.91 | 15.20 | 15.68 | 5,213,443 | +0.14(+0.90%) |
Apr 12, 2022 | 16.13 | 16.37 | 15.34 | 15.54 | 248,238 | -0.36(-2.26%) |
Apr 11, 2022 | 15.30 | 16.00 | 15.15 | 15.90 | 555,088 | +0.49(+3.18%) |
Apr 08, 2022 | 16.12 | 16.31 | 15.01 | 15.41 | 445,153 | -0.77(-4.76%) |
Apr 07, 2022 | 17.07 | 17.08 | 16.14 | 16.18 | 225,359 | -0.71(-4.20%) |
Apr 06, 2022 | 16.60 | 17.16 | 16.40 | 16.89 | 544,664 | +0.12(+0.72%) |
Apr 05, 2022 | 17.09 | 17.47 | 16.74 | 16.77 | 517,900 | -0.31(-1.81%) |
Apr 04, 2022 | 16.96 | 17.45 | 16.69 | 17.08 | 370,099 | +0.18(+1.07%) |
Apr 01, 2022 | 17.24 | 17.68 | 16.65 | 16.90 | 381,359 | -0.34(-1.97%) |
Mar 31, 2022 | 17.54 | 17.86 | 17.16 | 17.24 | 265,892 | -0.40(-2.27%) |
Mar 30, 2022 | 17.85 | 18.59 | 17.61 | 17.64 | 392,482 | -0.21(-1.18%) |
Mar 29, 2022 | 17.83 | 18.08 | 17.61 | 17.85 | 740,710 | +0.21(+1.19%) |
Mar 28, 2022 | 17.99 | 18.20 | 16.97 | 17.64 | 227,680 | -0.28(-1.56%) |
Mar 25, 2022 | 17.43 | 18.15 | 17.41 | 17.92 | 287,639 | +0.28(+1.59%) |
Mar 24, 2022 | 17.29 | 17.66 | 17.14 | 17.64 | 323,469 | +0.37(+2.14%) |
Mar 23, 2022 | 17.01 | 17.37 | 16.69 | 17.27 | 363,455 | +0.02(+0.12%) |
Mar 22, 2022 | 16.14 | 17.38 | 16.12 | 17.25 | 281,879 | +1.12(+6.94%) |
Mar 21, 2022 | 16.92 | 16.92 | 16.06 | 16.13 | 237,821 | -0.76(-4.50%) |
Mar 18, 2022 | 15.97 | 16.97 | 15.45 | 16.89 | 770,376 | +0.94(+5.89%) |
Mar 17, 2022 | 15.78 | 16.06 | 15.55 | 15.95 | 461,809 | +0.11(+0.69%) |
Mar 16, 2022 | 15.52 | 15.86 | 15.11 | 15.84 | 382,724 | +0.64(+4.21%) |
Mar 15, 2022 | 14.33 | 15.27 | 14.16 | 15.20 | 515,523 | +0.80(+5.56%) |
Mar 14, 2022 | 15.78 | 15.82 | 14.28 | 14.40 | 598,947 | -1.41(-8.92%) |
Mar 11, 2022 | 16.08 | 16.09 | 15.37 | 15.81 | 244,732 | -0.19(-1.19%) |
Mar 10, 2022 | 15.88 | 16.10 | 15.27 | 16.00 | 326,767 | +0.00(+0.00%) |
Mar 09, 2022 | 16.19 | 16.30 | 15.33 | 16.00 | 839,624 | +0.15(+0.95%) |
Mar 08, 2022 | 16.65 | 16.65 | 15.74 | 15.85 | 455,471 | -0.77(-4.63%) |
Mar 07, 2022 | 15.63 | 17.00 | 15.40 | 16.62 | 398,272 | +0.81(+5.12%) |
Mar 04, 2022 | 15.20 | 15.82 | 14.81 | 15.81 | 237,239 | +0.44(+2.86%) |
Mar 03, 2022 | 15.43 | 15.88 | 15.00 | 15.37 | 195,357 | -0.24(-1.54%) |
Mar 02, 2022 | 14.94 | 15.71 | 14.79 | 15.61 | 225,965 | +0.67(+4.48%) |
Mar 01, 2022 | 14.94 | 15.30 | 14.74 | 14.94 | 320,673 | +0.04(+0.27%) |
Feb 28, 2022 | 15.15 | 15.72 | 14.33 | 14.90 | 565,083 | -0.44(-2.87%) |
Feb 25, 2022 | 13.96 | 15.36 | 13.96 | 15.34 | 362,312 | +1.22(+8.64%) |
Feb 24, 2022 | 12.74 | 14.40 | 12.71 | 14.12 | 506,462 | +0.70(+5.22%) |
Feb 23, 2022 | 13.55 | 13.91 | 13.30 | 13.42 | 741,821 | +0.02(+0.15%) |
Feb 22, 2022 | 13.09 | 13.44 | 12.97 | 13.40 | 575,959 | +0.14(+1.06%) |
Feb 18, 2022 | 13.26 | 0 | +1.10(+9.05%) | |||
Feb 17, 2022 | 12.59 | 12.60 | 12.12 | 12.16 | 170,050 | -0.61(-4.78%) |
Feb 16, 2022 | 12.57 | 12.92 | 12.39 | 12.77 | 205,124 | +0.03(+0.24%) |
Feb 15, 2022 | 12.10 | 12.75 | 12.10 | 12.74 | 209,326 | +0.86(+7.24%) |
Feb 14, 2022 | 12.63 | 12.63 | 11.80 | 11.88 | 533,961 | -0.83(-6.53%) |
Feb 11, 2022 | 12.53 | 13.10 | 12.43 | 12.71 | 510,724 | +0.11(+0.87%) |
Feb 10, 2022 | 12.42 | 13.17 | 12.34 | 12.60 | 854,001 | -0.14(-1.10%) |
Feb 09, 2022 | 12.28 | 12.80 | 12.28 | 12.74 | 307,622 | +0.58(+4.77%) |
Feb 08, 2022 | 11.81 | 12.21 | 11.55 | 12.16 | 524,558 | +0.35(+2.96%) |
Feb 07, 2022 | 11.23 | 11.85 | 11.12 | 11.81 | 1,175,850 | +0.58(+5.16%) |
Feb 04, 2022 | 10.83 | 11.36 | 10.56 | 11.23 | 775,075 | +0.40(+3.69%) |
Feb 03, 2022 | 11.05 | 10.79 | 10.83 | 565,715 | -0.61(-5.33%) | |
Feb 02, 2022 | 11.61 | 11.83 | 11.28 | 11.44 | 420,379 | -0.14(-1.21%) |