Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.29 | 11.47 | 11.00 | 11.00 | 119,399 | -0.34(-3.00%) |
Apr 28, 2022 | 11.32 | 12.08 | 10.90 | 11.34 | 150,435 | +0.10(+0.89%) |
Apr 27, 2022 | 11.78 | 12.05 | 11.18 | 11.24 | 110,201 | -0.36(-3.10%) |
Apr 26, 2022 | 12.81 | 13.05 | 11.45 | 11.60 | 241,289 | -1.34(-10.36%) |
Apr 25, 2022 | 11.68 | 13.05 | 11.48 | 12.94 | 106,949 | +1.26(+10.79%) |
Apr 22, 2022 | 11.66 | 12.18 | 11.17 | 11.68 | 142,733 | -0.07(-0.60%) |
Apr 21, 2022 | 12.06 | 12.14 | 11.71 | 11.75 | 326,875 | -0.15(-1.26%) |
Apr 20, 2022 | 11.87 | 12.06 | 11.45 | 11.90 | 109,034 | +0.17(+1.45%) |
Apr 19, 2022 | 11.00 | 11.79 | 10.99 | 11.73 | 101,657 | +0.73(+6.64%) |
Apr 18, 2022 | 11.39 | 11.84 | 10.79 | 11.00 | 195,165 | -0.47(-4.10%) |
Apr 14, 2022 | 12.30 | 12.30 | 11.17 | 11.47 | 81,855 | -0.76(-6.21%) |
Apr 13, 2022 | 11.33 | 12.57 | 11.32 | 12.23 | 246,007 | +0.92(+8.13%) |
Apr 12, 2022 | 9.640 | 11.88 | 9.590 | 11.31 | 588,408 | +0.94(+9.06%) |
Apr 11, 2022 | 11.25 | 11.67 | 9.860 | 10.37 | 360,499 | -0.87(-7.74%) |
Apr 08, 2022 | 13.66 | 13.96 | 11.23 | 11.24 | 264,083 | -2.58(-18.67%) |
Apr 07, 2022 | 13.75 | 14.84 | 13.65 | 13.82 | 95,455 | -0.31(-2.19%) |
Apr 06, 2022 | 14.07 | 14.25 | 13.33 | 14.13 | 125,356 | -0.10(-0.70%) |
Apr 05, 2022 | 14.74 | 15.15 | 13.75 | 14.23 | 120,151 | -0.51(-3.46%) |
Apr 04, 2022 | 14.67 | 15.16 | 14.50 | 14.74 | 145,998 | +0.24(+1.66%) |
Apr 01, 2022 | 14.43 | 14.81 | 14.21 | 14.50 | 133,640 | +0.26(+1.83%) |
Mar 31, 2022 | 14.59 | 15.52 | 14.21 | 14.24 | 150,182 | -0.16(-1.11%) |
Mar 30, 2022 | 14.06 | 15.04 | 13.82 | 14.40 | 226,507 | +0.27(+1.91%) |
Mar 29, 2022 | 13.14 | 14.89 | 13.14 | 14.13 | 142,030 | +1.14(+8.78%) |
Mar 28, 2022 | 13.26 | 13.38 | 12.03 | 12.99 | 125,660 | -0.17(-1.29%) |
Mar 25, 2022 | 13.65 | 13.81 | 12.81 | 13.16 | 45,619 | -0.50(-3.66%) |
Mar 24, 2022 | 14.52 | 14.52 | 13.59 | 13.66 | 70,001 | -0.68(-4.74%) |
Mar 23, 2022 | 14.31 | 15.06 | 14.00 | 14.34 | 53,714 | -0.11(-0.76%) |
Mar 22, 2022 | 13.77 | 14.63 | 13.77 | 14.45 | 43,638 | +0.78(+5.71%) |
Mar 21, 2022 | 13.81 | 14.48 | 13.56 | 13.67 | 95,687 | -0.31(-2.22%) |
Mar 18, 2022 | 13.20 | 14.38 | 13.20 | 13.98 | 73,958 | +0.60(+4.48%) |
Mar 17, 2022 | 13.19 | 13.77 | 12.75 | 13.38 | 113,092 | +0.57(+4.45%) |
Mar 16, 2022 | 12.32 | 12.93 | 12.05 | 12.81 | 52,197 | +0.69(+5.69%) |
Mar 15, 2022 | 11.30 | 12.42 | 11.30 | 12.12 | 144,421 | +0.74(+6.50%) |
Mar 14, 2022 | 13.31 | 13.31 | 11.01 | 11.38 | 251,024 | -0.83(-6.80%) |
Mar 11, 2022 | 13.68 | 13.80 | 12.18 | 12.21 | 214,208 | -1.31(-9.69%) |
Mar 10, 2022 | 13.34 | 13.55 | 13.04 | 13.52 | 76,465 | +0.06(+0.45%) |
Mar 09, 2022 | 14.30 | 14.30 | 13.20 | 13.46 | 200,872 | -0.31(-2.25%) |
Mar 08, 2022 | 14.19 | 14.52 | 13.71 | 13.77 | 120,824 | -0.58(-4.04%) |
Mar 07, 2022 | 14.13 | 14.84 | 14.08 | 14.35 | 102,993 | -0.07(-0.49%) |
Mar 04, 2022 | 14.86 | 15.45 | 14.26 | 14.42 | 61,896 | -0.55(-3.67%) |
Mar 03, 2022 | 16.29 | 16.29 | 14.77 | 14.97 | 133,378 | -1.16(-7.19%) |
Mar 02, 2022 | 16.36 | 16.54 | 15.17 | 16.13 | 83,255 | +0.07(+0.44%) |
Mar 01, 2022 | 16.02 | 16.43 | 15.77 | 16.06 | 141,175 | -0.01(-0.06%) |
Feb 28, 2022 | 15.25 | 16.10 | 15.06 | 16.07 | 153,616 | +0.70(+4.55%) |
Feb 25, 2022 | 15.47 | 15.50 | 15.01 | 15.37 | 95,465 | +0.03(+0.20%) |
Feb 24, 2022 | 14.18 | 15.71 | 14.18 | 15.34 | 124,881 | +0.51(+3.44%) |
Feb 23, 2022 | 15.03 | 15.63 | 14.66 | 14.83 | 216,453 | -0.02(-0.13%) |
Feb 22, 2022 | 14.73 | 15.30 | 14.60 | 14.85 | 289,884 | -0.03(-0.20%) |
Feb 18, 2022 | 14.88 | 0 | -0.31(-2.04%) | |||
Feb 17, 2022 | 14.56 | 15.44 | 14.30 | 15.19 | 167,641 | +0.44(+2.98%) |
Feb 16, 2022 | 14.82 | 15.03 | 14.60 | 14.75 | 179,054 | -0.20(-1.34%) |
Feb 15, 2022 | 14.23 | 15.12 | 14.12 | 14.95 | 213,593 | +0.96(+6.86%) |
Feb 14, 2022 | 14.52 | 15.13 | 13.74 | 13.99 | 316,319 | -0.58(-3.98%) |
Feb 11, 2022 | 15.13 | 15.83 | 14.15 | 14.57 | 230,243 | -0.55(-3.64%) |
Feb 10, 2022 | 15.09 | 16.38 | 14.48 | 15.12 | 193,029 | -0.46(-2.95%) |
Feb 09, 2022 | 15.00 | 15.86 | 15.00 | 15.58 | 125,407 | +0.67(+4.49%) |
Feb 08, 2022 | 14.90 | 15.38 | 14.48 | 14.91 | 89,949 | -0.09(-0.60%) |
Feb 07, 2022 | 14.60 | 15.27 | 14.60 | 15.00 | 127,844 | +0.40(+2.74%) |
Feb 04, 2022 | 15.17 | 15.27 | 14.19 | 14.60 | 183,164 | -0.40(-2.67%) |
Feb 03, 2022 | 14.98 | 15.00 | 216,019 | -0.55(-3.54%) | ||
Feb 02, 2022 | 15.50 | 15.96 | 15.10 | 15.55 | 148,063 | +0.14(+0.91%) |