Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.28 | 14.00 | 13.12 | 13.28 | 55,895 | -0.08(-0.60%) |
Apr 28, 2022 | 13.52 | 13.72 | 12.48 | 13.36 | 73,671 | +0.08(+0.60%) |
Apr 27, 2022 | 12.80 | 13.28 | 12.68 | 13.28 | 109,212 | +0.80(+6.41%) |
Apr 26, 2022 | 13.68 | 13.79 | 12.32 | 12.48 | 162,129 | -1.12(-8.24%) |
Apr 25, 2022 | 13.76 | 14.08 | 13.52 | 13.60 | 59,365 | -0.40(-2.86%) |
Apr 22, 2022 | 14.32 | 15.12 | 13.76 | 14.00 | 179,606 | +0.00(+0.00%) |
Apr 21, 2022 | 14.96 | 15.20 | 13.92 | 14.00 | 72,592 | -0.96(-6.42%) |
Apr 20, 2022 | 14.88 | 15.28 | 14.48 | 14.96 | 72,016 | +0.24(+1.63%) |
Apr 19, 2022 | 14.08 | 14.96 | 13.92 | 14.72 | 55,298 | +0.72(+5.14%) |
Apr 18, 2022 | 15.12 | 15.12 | 14.00 | 14.00 | 74,998 | -1.04(-6.91%) |
Apr 14, 2022 | 15.20 | 15.52 | 14.64 | 15.04 | 52,197 | +0.00(+0.00%) |
Apr 13, 2022 | 14.72 | 15.56 | 14.64 | 15.04 | 61,805 | +0.32(+2.17%) |
Apr 12, 2022 | 15.20 | 15.60 | 14.64 | 14.72 | 80,405 | -0.40(-2.65%) |
Apr 11, 2022 | 15.52 | 15.60 | 14.56 | 15.12 | 99,377 | -0.48(-3.08%) |
Apr 08, 2022 | 16.00 | 16.16 | 15.12 | 15.60 | 63,920 | -0.08(-0.51%) |
Apr 07, 2022 | 16.08 | 16.48 | 14.88 | 15.68 | 101,716 | -0.64(-3.92%) |
Apr 06, 2022 | 17.20 | 17.28 | 16.08 | 16.32 | 78,258 | -0.56(-3.32%) |
Apr 05, 2022 | 16.56 | 17.36 | 16.32 | 16.88 | 97,759 | +0.56(+3.43%) |
Apr 04, 2022 | 16.56 | 16.96 | 16.16 | 16.32 | 194,831 | +0.00(+0.00%) |
Apr 01, 2022 | 16.80 | 16.84 | 16.16 | 16.32 | 72,581 | -0.48(-2.86%) |
Mar 31, 2022 | 17.76 | 18.24 | 16.64 | 16.80 | 143,551 | -1.28(-7.08%) |
Mar 30, 2022 | 16.80 | 19.12 | 16.72 | 18.08 | 122,674 | +1.52(+9.18%) |
Mar 29, 2022 | 16.24 | 16.96 | 16.00 | 16.56 | 119,648 | +0.56(+3.50%) |
Mar 28, 2022 | 16.00 | 16.32 | 15.76 | 16.00 | 91,153 | -0.16(-0.99%) |
Mar 25, 2022 | 16.16 | 16.56 | 15.92 | 16.16 | 69,269 | -0.16(-0.98%) |
Mar 24, 2022 | 16.64 | 16.96 | 16.16 | 16.32 | 106,091 | -0.24(-1.45%) |
Mar 23, 2022 | 16.00 | 17.16 | 15.92 | 16.56 | 126,253 | +0.16(+0.98%) |
Mar 22, 2022 | 15.92 | 17.12 | 15.76 | 16.40 | 256,244 | +0.56(+3.54%) |
Mar 21, 2022 | 16.08 | 16.08 | 15.44 | 15.84 | 237,453 | +0.00(+0.00%) |
Mar 18, 2022 | 15.68 | 16.16 | 15.60 | 15.84 | 437,688 | -0.24(-1.49%) |
Mar 17, 2022 | 16.08 | 16.88 | 15.76 | 16.08 | 250,376 | -0.72(-4.29%) |
Mar 16, 2022 | 14.80 | 16.88 | 14.56 | 16.80 | 473,129 | +2.48(+17.32%) |
Mar 15, 2022 | 13.92 | 15.20 | 13.52 | 14.32 | 153,247 | +0.80(+5.92%) |
Mar 14, 2022 | 15.60 | 15.84 | 13.12 | 13.52 | 386,793 | -2.64(-16.34%) |
Mar 11, 2022 | 16.32 | 16.88 | 15.75 | 16.16 | 146,681 | -0.16(-0.98%) |
Mar 10, 2022 | 17.60 | 17.60 | 15.68 | 16.32 | 230,446 | -1.20(-6.85%) |
Mar 09, 2022 | 17.76 | 18.40 | 17.36 | 17.52 | 216,373 | +0.40(+2.34%) |
Mar 08, 2022 | 16.64 | 17.84 | 16.32 | 17.12 | 145,097 | +0.64(+3.88%) |
Mar 07, 2022 | 16.00 | 17.52 | 15.77 | 16.48 | 189,968 | +0.40(+2.49%) |
Mar 04, 2022 | 16.40 | 16.48 | 15.44 | 16.08 | 122,775 | -0.24(-1.47%) |
Mar 03, 2022 | 18.16 | 18.16 | 16.16 | 16.32 | 154,498 | -0.80(-4.67%) |
Mar 02, 2022 | 17.12 | 17.44 | 16.76 | 17.12 | 134,387 | +0.08(+0.47%) |
Mar 01, 2022 | 17.52 | 18.28 | 16.80 | 17.04 | 129,821 | -0.32(-1.84%) |
Feb 28, 2022 | 17.36 | 18.08 | 16.80 | 17.36 | 144,855 | -0.32(-1.81%) |
Feb 25, 2022 | 18.00 | 17.76 | 16.88 | 17.68 | 138,078 | +0.08(+0.45%) |
Feb 24, 2022 | 16.96 | 19.12 | 16.96 | 17.60 | 240,209 | -0.40(-2.22%) |
Feb 23, 2022 | 19.28 | 20.00 | 18.00 | 18.00 | 84,283 | -1.52(-7.79%) |
Feb 22, 2022 | 19.60 | 20.16 | 18.48 | 19.52 | 77,757 | -0.24(-1.21%) |
Feb 18, 2022 | 19.76 | 0 | -1.28(-6.08%) | |||
Feb 17, 2022 | 22.24 | 22.80 | 20.96 | 21.04 | 67,677 | -1.12(-5.05%) |
Feb 16, 2022 | 24.24 | 24.64 | 21.68 | 22.16 | 146,605 | -2.16(-8.88%) |
Feb 15, 2022 | 24.64 | 25.44 | 24.08 | 24.32 | 88,899 | +0.00(+0.00%) |
Feb 14, 2022 | 26.00 | 26.00 | 23.36 | 24.32 | 132,505 | -1.68(-6.46%) |
Feb 11, 2022 | 25.68 | 28.16 | 25.12 | 26.00 | 132,510 | +0.16(+0.62%) |
Feb 10, 2022 | 24.00 | 27.12 | 23.92 | 25.84 | 138,829 | +1.36(+5.56%) |
Feb 09, 2022 | 24.00 | 24.48 | 23.52 | 24.48 | 63,483 | +0.40(+1.66%) |
Feb 08, 2022 | 22.40 | 24.88 | 22.24 | 24.08 | 109,641 | +2.08(+9.45%) |
Feb 07, 2022 | 22.96 | 23.52 | 21.68 | 22.00 | 118,035 | -1.12(-4.84%) |
Feb 04, 2022 | 21.20 | 23.20 | 20.57 | 23.12 | 125,161 | +2.24(+10.73%) |
Feb 03, 2022 | 20.80 | 21.64 | 20.16 | 20.88 | 139,592 | -0.72(-3.33%) |
Feb 02, 2022 | 19.68 | 21.68 | 19.56 | 21.60 | 158,185 | +1.36(+6.72%) |