Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.670 | 10.14 | 9.480 | 9.900 | 177,216 | +0.14(+1.43%) |
Apr 28, 2022 | 9.450 | 9.930 | 9.040 | 9.760 | 242,477 | +0.41(+4.39%) |
Apr 27, 2022 | 9.450 | 9.800 | 9.350 | 9.350 | 116,806 | -0.08(-0.85%) |
Apr 26, 2022 | 9.740 | 9.880 | 9.270 | 9.430 | 147,456 | -0.40(-4.07%) |
Apr 25, 2022 | 9.210 | 10.10 | 9.190 | 9.830 | 259,317 | +0.49(+5.25%) |
Apr 22, 2022 | 9.640 | 9.990 | 9.210 | 9.340 | 233,695 | -0.43(-4.40%) |
Apr 21, 2022 | 10.02 | 10.19 | 9.400 | 9.770 | 129,986 | -0.14(-1.41%) |
Apr 20, 2022 | 10.13 | 10.50 | 9.750 | 9.910 | 155,586 | -0.22(-2.17%) |
Apr 19, 2022 | 9.800 | 10.24 | 9.520 | 10.13 | 151,310 | +0.40(+4.11%) |
Apr 18, 2022 | 9.730 | 9.900 | 9.500 | 9.730 | 109,429 | -0.11(-1.12%) |
Apr 14, 2022 | 10.25 | 10.42 | 9.637 | 9.840 | 98,986 | -0.35(-3.43%) |
Apr 13, 2022 | 9.790 | 10.33 | 9.710 | 10.19 | 210,290 | +0.47(+4.84%) |
Apr 12, 2022 | 10.31 | 10.64 | 9.690 | 9.720 | 277,240 | -0.41(-4.05%) |
Apr 11, 2022 | 10.13 | 10.46 | 9.850 | 10.13 | 122,113 | -0.17(-1.65%) |
Apr 08, 2022 | 10.53 | 10.60 | 10.11 | 10.30 | 128,407 | -0.36(-3.38%) |
Apr 07, 2022 | 11.21 | 11.29 | 10.57 | 10.66 | 117,173 | -0.60(-5.33%) |
Apr 06, 2022 | 11.89 | 11.96 | 10.79 | 11.26 | 172,174 | -0.93(-7.63%) |
Apr 05, 2022 | 12.61 | 12.61 | 11.90 | 12.19 | 128,551 | -0.39(-3.10%) |
Apr 04, 2022 | 12.03 | 12.87 | 12.03 | 12.58 | 108,655 | +0.68(+5.71%) |
Apr 01, 2022 | 12.21 | 12.63 | 11.76 | 11.90 | 114,729 | -0.09(-0.75%) |
Mar 31, 2022 | 12.36 | 12.36 | 11.92 | 11.99 | 68,098 | -0.32(-2.60%) |
Mar 30, 2022 | 12.56 | 13.05 | 12.11 | 12.31 | 95,673 | -0.33(-2.61%) |
Mar 29, 2022 | 11.94 | 12.68 | 11.94 | 12.64 | 80,983 | +0.84(+7.12%) |
Mar 28, 2022 | 11.94 | 12.31 | 11.45 | 11.80 | 85,818 | -0.17(-1.42%) |
Mar 25, 2022 | 12.51 | 12.60 | 11.70 | 11.97 | 139,602 | -0.67(-5.30%) |
Mar 24, 2022 | 12.37 | 12.73 | 11.57 | 12.64 | 286,512 | +0.40(+3.27%) |
Mar 23, 2022 | 12.26 | 12.89 | 12.14 | 12.24 | 120,537 | -0.09(-0.73%) |
Mar 22, 2022 | 12.32 | 12.69 | 12.23 | 12.33 | 137,024 | +0.02(+0.16%) |
Mar 21, 2022 | 12.28 | 12.69 | 12.03 | 12.31 | 241,377 | +0.03(+0.24%) |
Mar 18, 2022 | 11.25 | 12.29 | 10.98 | 12.28 | 189,217 | +1.07(+9.55%) |
Mar 17, 2022 | 10.89 | 11.60 | 10.82 | 11.21 | 167,447 | +0.22(+2.00%) |
Mar 16, 2022 | 10.51 | 11.04 | 10.32 | 10.99 | 296,432 | +0.50(+4.77%) |
Mar 15, 2022 | 10.06 | 10.57 | 9.950 | 10.49 | 158,858 | +0.58(+5.85%) |
Mar 14, 2022 | 10.25 | 10.49 | 9.630 | 9.910 | 191,174 | -0.34(-3.32%) |
Mar 11, 2022 | 11.00 | 11.16 | 10.22 | 10.25 | 146,311 | -0.79(-7.16%) |
Mar 10, 2022 | 11.19 | 11.37 | 10.50 | 11.04 | 159,461 | -0.33(-2.90%) |
Mar 09, 2022 | 11.03 | 11.63 | 10.99 | 11.37 | 181,379 | +0.64(+5.96%) |
Mar 08, 2022 | 9.690 | 11.00 | 9.550 | 10.73 | 408,474 | +1.04(+10.73%) |
Mar 07, 2022 | 9.580 | 10.15 | 9.550 | 9.690 | 289,041 | +0.07(+0.73%) |
Mar 04, 2022 | 9.790 | 10.07 | 9.530 | 9.620 | 323,694 | -0.37(-3.70%) |
Mar 03, 2022 | 9.650 | 10.23 | 9.410 | 9.990 | 481,145 | +0.44(+4.61%) |
Mar 02, 2022 | 11.02 | 11.02 | 9.160 | 9.550 | 889,330 | -1.35(-12.39%) |
Mar 01, 2022 | 11.53 | 12.30 | 10.86 | 10.90 | 471,643 | -0.55(-4.80%) |
Feb 28, 2022 | 11.61 | 11.66 | 11.05 | 11.45 | 367,196 | -0.14(-1.21%) |
Feb 25, 2022 | 11.36 | 12.05 | 11.37 | 11.59 | 763,859 | +0.57(+5.17%) |
Feb 24, 2022 | 9.220 | 11.05 | 9.090 | 11.02 | 330,425 | +0.77(+7.51%) |
Feb 23, 2022 | 10.89 | 10.95 | 10.19 | 10.25 | 522,937 | -0.50(-4.65%) |
Feb 22, 2022 | 11.64 | 12.05 | 10.63 | 10.75 | 464,071 | -1.04(-8.82%) |
Feb 18, 2022 | 11.79 | 0 | -0.44(-3.60%) | |||
Feb 17, 2022 | 13.39 | 13.51 | 12.18 | 12.23 | 184,651 | -1.22(-9.07%) |
Feb 16, 2022 | 13.54 | 13.83 | 13.33 | 13.45 | 107,119 | -0.23(-1.68%) |
Feb 15, 2022 | 13.90 | 14.00 | 13.41 | 13.68 | 145,359 | +0.05(+0.37%) |
Feb 14, 2022 | 13.54 | 14.16 | 13.14 | 13.63 | 363,353 | +0.09(+0.66%) |
Feb 11, 2022 | 14.94 | 15.15 | 13.54 | 13.54 | 364,009 | -1.42(-9.49%) |
Feb 10, 2022 | 15.52 | 15.98 | 14.93 | 14.96 | 91,620 | -0.84(-5.32%) |
Feb 09, 2022 | 15.34 | 15.93 | 15.02 | 15.80 | 89,974 | +0.47(+3.07%) |
Feb 08, 2022 | 15.09 | 15.42 | 14.59 | 15.33 | 78,640 | +0.51(+3.44%) |
Feb 07, 2022 | 15.66 | 16.61 | 14.78 | 14.82 | 247,597 | -0.81(-5.18%) |
Feb 04, 2022 | 14.55 | 15.77 | 14.26 | 15.63 | 287,459 | +0.98(+6.69%) |
Feb 03, 2022 | 14.81 | 14.31 | 14.65 | 174,915 | -0.53(-3.49%) | |
Feb 02, 2022 | 15.59 | 15.69 | 14.75 | 15.18 | 260,223 | -0.27(-1.75%) |
Feb 01, 2022 | 15.25 | 15.58 | 14.38 | 15.45 | 203,181 | +0.32(+2.12%) |
Jan 31, 2022 | 14.16 | 15.13 | 229,436 | +1.01(+7.15%) | ||
Jan 28, 2022 | 13.51 | 14.21 | 13.00 | 14.12 | 182,319 | +0.45(+3.29%) |
Jan 27, 2022 | 13.91 | 13.99 | 13.51 | 13.67 | 228,890 | +0.00(+0.00%) |
Jan 26, 2022 | 13.90 | 14.34 | 13.39 | 13.67 | 272,618 | +0.07(+0.51%) |
Jan 25, 2022 | 13.35 | 13.84 | 13.09 | 13.60 | 261,601 | +0.23(+1.72%) |
Jan 24, 2022 | 12.91 | 13.49 | 12.57 | 13.37 | 348,065 | +0.25(+1.91%) |
Jan 21, 2022 | 12.62 | 13.31 | 12.44 | 13.12 | 422,186 | +0.28(+2.18%) |
Jan 20, 2022 | 12.94 | 13.25 | 12.77 | 12.84 | 158,295 | +0.01(+0.08%) |
Jan 19, 2022 | 12.58 | 13.25 | 12.15 | 12.83 | 270,784 | +0.38(+3.05%) |
Jan 18, 2022 | 13.11 | 13.30 | 12.11 | 12.45 | 261,822 | -0.89(-6.67%) |
Jan 14, 2022 | 13.34 | 0 | -0.41(-2.98%) | |||
Jan 13, 2022 | 14.27 | 14.43 | 13.68 | 13.75 | 162,813 | -0.56(-3.91%) |
Jan 12, 2022 | 14.85 | 14.97 | 14.26 | 14.31 | 145,517 | -0.44(-2.98%) |
Jan 11, 2022 | 14.51 | 14.97 | 14.38 | 14.75 | 143,788 | +0.25(+1.72%) |
Jan 10, 2022 | 14.67 | 15.09 | 14.04 | 14.50 | 295,562 | -0.43(-2.88%) |
Jan 07, 2022 | 15.07 | 15.25 | 14.42 | 14.93 | 436,010 | +0.05(+0.34%) |
Jan 06, 2022 | 14.50 | 15.06 | 14.05 | 14.88 | 353,677 | +0.32(+2.20%) |
Jan 05, 2022 | 15.01 | 15.32 | 14.33 | 14.56 | 560,662 | -0.65(-4.27%) |
Jan 04, 2022 | 15.91 | 16.00 | 14.50 | 15.21 | 679,294 | -0.74(-4.64%) |
Jan 03, 2022 | 15.72 | 16.21 | 15.25 | 15.95 | 219,684 | +0.40(+2.57%) |
Dec 31, 2021 | 15.47 | 15.85 | 15.11 | 15.55 | 201,707 | -0.01(-0.06%) |
Dec 30, 2021 | 14.77 | 15.70 | 14.55 | 15.56 | 213,826 | +0.73(+4.92%) |
Dec 29, 2021 | 14.39 | 14.98 | 14.20 | 14.83 | 214,055 | +0.23(+1.58%) |
Dec 28, 2021 | 14.90 | 14.90 | 14.33 | 14.60 | 178,323 | -0.23(-1.55%) |
Dec 27, 2021 | 15.05 | 15.23 | 14.70 | 14.83 | 117,289 | -0.30(-1.98%) |
Dec 23, 2021 | 14.94 | 15.45 | 14.67 | 15.13 | 238,798 | +0.12(+0.80%) |
Dec 22, 2021 | 14.96 | 15.50 | 14.61 | 15.01 | 336,613 | +0.05(+0.33%) |
Dec 21, 2021 | 15.34 | 16.01 | 14.78 | 14.96 | 598,110 | -0.36(-2.35%) |
Dec 20, 2021 | 15.02 | 15.51 | 14.36 | 15.32 | 471,799 | +0.25(+1.66%) |
Dec 17, 2021 | 14.37 | 15.50 | 13.88 | 15.07 | 1,090,177 | +0.53(+3.65%) |
Dec 16, 2021 | 15.63 | 15.94 | 14.37 | 14.54 | 394,394 | -0.92(-5.95%) |
Dec 15, 2021 | 14.82 | 15.95 | 14.37 | 15.46 | 647,556 | +0.35(+2.32%) |
Dec 14, 2021 | 14.30 | 15.38 | 14.00 | 15.11 | 330,148 | +0.87(+6.11%) |
Dec 13, 2021 | 16.13 | 16.16 | 14.15 | 14.24 | 553,562 | -1.94(-11.99%) |
Dec 10, 2021 | 15.99 | 16.30 | 15.52 | 16.18 | 163,046 | +0.16(+1.00%) |
Dec 09, 2021 | 16.13 | 16.69 | 15.36 | 16.02 | 221,349 | -0.09(-0.56%) |
Dec 08, 2021 | 16.02 | 16.46 | 15.32 | 16.11 | 319,440 | +0.01(+0.06%) |
Dec 07, 2021 | 15.25 | 16.20 | 14.93 | 16.10 | 689,610 | +1.29(+8.71%) |
Dec 06, 2021 | 15.01 | 15.25 | 14.00 | 14.81 | 514,984 | +0.27(+1.86%) |
Dec 03, 2021 | 16.20 | 16.84 | 14.33 | 14.54 | 567,376 | -1.64(-10.14%) |
Dec 02, 2021 | 17.72 | 17.75 | 14.60 | 16.18 | 996,921 | -1.54(-8.69%) |
Dec 01, 2021 | 18.74 | 19.41 | 16.82 | 17.72 | 573,690 | -0.36(-1.99%) |
Nov 30, 2021 | 20.55 | 20.73 | 17.70 | 18.08 | 1,203,095 | -2.57(-12.45%) |
Nov 29, 2021 | 23.88 | 23.98 | 20.50 | 20.65 | 854,312 | -1.97(-8.71%) |
Nov 26, 2021 | 22.01 | 23.31 | 21.95 | 22.62 | 155,594 | +0.03(+0.13%) |
Nov 24, 2021 | 25.40 | 25.64 | 21.73 | 22.59 | 547,315 | -2.84(-11.17%) |
Nov 23, 2021 | 27.00 | 27.25 | 25.11 | 25.43 | 457,537 | -1.79(-6.58%) |
Nov 22, 2021 | 27.12 | 27.49 | 25.33 | 27.22 | 245,854 | -0.17(-0.62%) |
Nov 19, 2021 | 27.50 | 27.70 | 26.61 | 27.39 | 233,903 | -0.11(-0.40%) |
Nov 18, 2021 | 27.18 | 27.51 | 26.98 | 27.50 | 542,519 | +0.41(+1.51%) |
Nov 17, 2021 | 25.32 | 27.22 | 24.75 | 27.09 | 508,201 | +1.72(+6.78%) |
Nov 16, 2021 | 25.26 | 26.01 | 24.53 | 25.37 | 373,423 | +0.37(+1.48%) |
Nov 15, 2021 | 24.55 | 25.51 | 24.50 | 25.00 | 336,866 | +0.05(+0.20%) |
Nov 12, 2021 | 25.12 | 25.66 | 24.50 | 24.95 | 274,841 | -0.09(-0.36%) |
Nov 11, 2021 | 23.12 | 25.49 | 23.02 | 25.04 | 494,474 | +1.55(+6.60%) |
Nov 10, 2021 | 24.49 | 23.49 | 964,036 | -1.00(-4.08%) | ||
Nov 09, 2021 | 23.02 | 24.72 | 23.00 | 24.49 | 704,599 | +0.95(+4.04%) |
Nov 08, 2021 | 25.41 | 25.41 | 23.13 | 23.54 | 1,207,707 | -2.35(-9.08%) |
Nov 05, 2021 | 27.91 | 29.15 | 25.00 | 25.89 | 2,129,271 | -2.41(-8.52%) |