Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.67 | 15.03 | 14.09 | 14.21 | 669,717 | -0.33(-2.26%) |
Apr 28, 2022 | 13.95 | 14.69 | 13.48 | 14.54 | 763,407 | +0.66(+4.74%) |
Apr 27, 2022 | 13.26 | 14.14 | 13.10 | 13.88 | 849,219 | +0.60(+4.49%) |
Apr 26, 2022 | 13.44 | 13.89 | 13.18 | 13.28 | 860,105 | +0.01(+0.06%) |
Apr 25, 2022 | 13.05 | 13.45 | 12.41 | 13.27 | 1,201,275 | -0.34(-2.47%) |
Apr 22, 2022 | 14.23 | 14.82 | 13.40 | 13.61 | 1,019,691 | -0.85(-5.87%) |
Apr 21, 2022 | 15.59 | 15.62 | 14.28 | 14.46 | 1,042,482 | -0.99(-6.39%) |
Apr 20, 2022 | 14.80 | 15.52 | 14.58 | 15.45 | 850,017 | +0.80(+5.49%) |
Apr 19, 2022 | 14.76 | 14.77 | 13.98 | 14.64 | 1,553,424 | -0.50(-3.28%) |
Apr 18, 2022 | 14.65 | 15.68 | 14.56 | 15.14 | 1,634,609 | +0.75(+5.21%) |
Apr 14, 2022 | 14.45 | 14.71 | 14.18 | 14.39 | 1,054,699 | +0.04(+0.27%) |
Apr 13, 2022 | 13.70 | 14.38 | 13.51 | 14.35 | 1,463,907 | +0.98(+7.32%) |
Apr 12, 2022 | 13.20 | 14.07 | 13.18 | 13.37 | 1,690,222 | +0.54(+4.17%) |
Apr 11, 2022 | 13.09 | 13.14 | 12.68 | 12.84 | 750,092 | -0.48(-3.62%) |
Apr 08, 2022 | 12.85 | 13.53 | 12.85 | 13.32 | 1,224,745 | +0.58(+4.56%) |
Apr 07, 2022 | 12.46 | 12.80 | 12.26 | 12.74 | 898,924 | +0.47(+3.80%) |
Apr 06, 2022 | 12.54 | 12.96 | 12.22 | 12.27 | 1,035,781 | -0.11(-0.87%) |
Apr 05, 2022 | 13.04 | 13.21 | 12.33 | 12.38 | 1,122,018 | -0.49(-3.81%) |
Apr 04, 2022 | 12.99 | 13.27 | 12.62 | 12.87 | 808,559 | +0.04(+0.30%) |
Apr 01, 2022 | 12.10 | 12.87 | 12.06 | 12.83 | 946,765 | +0.57(+4.68%) |
Mar 31, 2022 | 12.20 | 12.82 | 11.97 | 12.26 | 1,344,156 | -0.07(-0.56%) |
Mar 30, 2022 | 12.76 | 13.27 | 12.30 | 12.33 | 1,266,930 | -0.31(-2.48%) |
Mar 29, 2022 | 12.33 | 12.67 | 12.04 | 12.64 | 1,034,806 | -0.24(-1.84%) |
Mar 28, 2022 | 12.76 | 13.02 | 12.56 | 12.88 | 1,062,580 | -0.28(-2.09%) |
Mar 25, 2022 | 12.41 | 13.33 | 12.29 | 13.15 | 1,664,213 | +0.76(+6.11%) |
Mar 24, 2022 | 12.19 | 12.59 | 11.87 | 12.39 | 1,452,574 | +0.29(+2.40%) |
Mar 23, 2022 | 11.74 | 12.35 | 11.73 | 12.10 | 1,725,814 | +0.59(+5.12%) |
Mar 22, 2022 | 11.48 | 11.96 | 11.19 | 11.52 | 1,300,887 | +0.04(+0.33%) |
Mar 21, 2022 | 11.16 | 11.97 | 11.16 | 11.48 | 2,250,580 | +0.61(+5.63%) |
Mar 18, 2022 | 11.20 | 11.62 | 10.85 | 10.86 | 1,637,027 | -0.31(-2.81%) |
Mar 17, 2022 | 11.26 | 11.58 | 11.04 | 11.18 | 1,101,744 | +0.47(+4.36%) |
Mar 16, 2022 | 10.49 | 10.79 | 10.11 | 10.71 | 1,318,897 | +0.37(+3.63%) |
Mar 15, 2022 | 10.84 | 11.00 | 10.16 | 10.34 | 2,938,115 | -1.14(-9.93%) |
Mar 14, 2022 | 12.14 | 12.25 | 11.25 | 11.48 | 1,961,707 | -0.86(-7.01%) |
Mar 11, 2022 | 12.03 | 13.05 | 12.01 | 12.34 | 2,116,275 | +0.16(+1.32%) |
Mar 10, 2022 | 11.58 | 12.36 | 11.45 | 12.18 | 2,874,237 | +0.56(+4.81%) |
Mar 09, 2022 | 11.02 | 11.67 | 10.71 | 11.62 | 1,308,921 | -0.06(-0.52%) |
Mar 08, 2022 | 12.20 | 12.42 | 11.02 | 11.68 | 1,539,520 | -0.24(-2.05%) |
Mar 07, 2022 | 11.98 | 12.92 | 10.97 | 11.93 | 2,243,640 | -0.05(-0.38%) |
Mar 04, 2022 | 10.82 | 12.04 | 10.75 | 11.97 | 2,058,736 | +1.10(+10.13%) |
Mar 03, 2022 | 10.49 | 10.96 | 10.38 | 10.87 | 910,224 | +0.24(+2.23%) |
Mar 02, 2022 | 10.94 | 11.03 | 10.53 | 10.64 | 891,800 | -0.05(-0.50%) |
Mar 01, 2022 | 10.51 | 10.81 | 10.25 | 10.69 | 1,318,668 | +0.46(+4.49%) |
Feb 28, 2022 | 9.977 | 10.53 | 9.878 | 10.23 | 1,336,438 | +0.25(+2.53%) |
Feb 25, 2022 | 9.304 | 10.06 | 9.365 | 9.977 | 2,032,295 | +0.67(+7.24%) |
Feb 24, 2022 | 9.510 | 9.633 | 9.097 | 9.304 | 1,053,227 | +0.13(+1.42%) |
Feb 23, 2022 | 8.898 | 9.350 | 8.883 | 9.174 | 852,356 | +0.41(+4.72%) |
Feb 22, 2022 | 9.357 | 9.357 | 8.393 | 8.761 | 745,771 | -0.24(-2.72%) |
Feb 18, 2022 | 9.005 | 0 | -0.47(-5.00%) | |||
Feb 17, 2022 | 9.128 | 9.595 | 9.128 | 9.480 | 843,441 | +0.28(+2.99%) |
Feb 16, 2022 | 9.281 | 9.618 | 9.044 | 9.204 | 1,049,668 | +0.08(+0.92%) |
Feb 15, 2022 | 8.891 | 9.197 | 8.792 | 9.120 | 414,755 | -0.07(-0.75%) |
Feb 14, 2022 | 9.281 | 9.357 | 8.998 | 9.189 | 693,889 | -0.18(-1.88%) |
Feb 11, 2022 | 8.975 | 9.382 | 8.975 | 9.365 | 827,114 | +0.39(+4.35%) |
Feb 10, 2022 | 8.914 | 9.545 | 8.875 | 8.975 | 900,269 | +0.05(+0.51%) |
Feb 09, 2022 | 8.799 | 8.990 | 8.577 | 8.929 | 739,460 | +0.12(+1.39%) |
Feb 08, 2022 | 9.204 | 9.277 | 8.684 | 8.807 | 859,162 | -0.47(-5.11%) |
Feb 07, 2022 | 9.357 | 9.426 | 9.044 | 9.281 | 883,137 | -0.18(-1.94%) |
Feb 04, 2022 | 9.426 | 9.801 | 9.373 | 9.465 | 706,933 | +0.16(+1.73%) |
Feb 03, 2022 | 9.074 | 8.982 | 9.304 | 687,033 | -0.11(-1.14%) | |
Feb 02, 2022 | 9.388 | 9.587 | 9.021 | 9.411 | 927,514 | +0.23(+2.50%) |