Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.610 | 10.18 | 9.060 | 9.060 | 289,849 | -0.46(-4.83%) |
Apr 28, 2022 | 10.26 | 10.44 | 9.310 | 9.520 | 522,284 | -0.68(-6.67%) |
Apr 27, 2022 | 11.30 | 11.32 | 10.19 | 10.20 | 486,169 | -1.14(-10.05%) |
Apr 26, 2022 | 12.15 | 12.24 | 11.31 | 11.34 | 403,533 | -0.81(-6.67%) |
Apr 25, 2022 | 12.60 | 12.87 | 12.10 | 12.15 | 221,692 | -0.46(-3.65%) |
Apr 22, 2022 | 12.30 | 12.71 | 12.28 | 12.61 | 166,621 | +0.19(+1.53%) |
Apr 21, 2022 | 12.83 | 12.92 | 12.32 | 12.42 | 195,510 | -0.26(-2.05%) |
Apr 20, 2022 | 12.57 | 12.85 | 12.29 | 12.68 | 117,496 | +0.00(+0.00%) |
Apr 19, 2022 | 12.40 | 12.74 | 12.23 | 12.68 | 182,044 | +0.43(+3.51%) |
Apr 18, 2022 | 12.58 | 12.65 | 12.14 | 12.25 | 208,978 | -0.35(-2.78%) |
Apr 14, 2022 | 13.28 | 13.28 | 12.35 | 12.60 | 342,760 | -0.55(-4.18%) |
Apr 13, 2022 | 12.52 | 13.15 | 12.26 | 13.15 | 204,709 | +0.70(+5.62%) |
Apr 12, 2022 | 12.76 | 12.99 | 12.24 | 12.45 | 184,861 | -0.08(-0.64%) |
Apr 11, 2022 | 12.54 | 12.80 | 12.20 | 12.53 | 186,002 | +0.03(+0.24%) |
Apr 08, 2022 | 13.08 | 13.08 | 12.09 | 12.50 | 283,912 | -0.52(-3.99%) |
Apr 07, 2022 | 13.19 | 13.29 | 12.69 | 13.02 | 180,752 | -0.15(-1.14%) |
Apr 06, 2022 | 13.50 | 13.67 | 12.69 | 13.17 | 265,947 | -0.54(-3.94%) |
Apr 05, 2022 | 14.19 | 14.42 | 13.31 | 13.71 | 403,888 | -0.47(-3.31%) |
Apr 04, 2022 | 13.46 | 14.51 | 13.40 | 14.18 | 307,479 | +0.81(+6.06%) |
Apr 01, 2022 | 12.67 | 13.76 | 12.67 | 13.37 | 176,226 | +0.48(+3.72%) |
Mar 31, 2022 | 12.80 | 13.10 | 12.53 | 12.89 | 177,411 | +0.07(+0.55%) |
Mar 30, 2022 | 13.07 | 13.52 | 12.76 | 12.82 | 159,710 | -0.28(-2.14%) |
Mar 29, 2022 | 12.50 | 13.22 | 12.50 | 13.10 | 194,666 | +0.75(+6.07%) |
Mar 28, 2022 | 12.63 | 12.91 | 11.94 | 12.35 | 218,240 | -0.17(-1.36%) |
Mar 25, 2022 | 13.03 | 13.03 | 12.16 | 12.52 | 241,004 | -0.64(-4.86%) |
Mar 24, 2022 | 13.55 | 13.67 | 13.03 | 13.16 | 218,046 | -0.29(-2.16%) |
Mar 23, 2022 | 12.80 | 13.97 | 12.60 | 13.45 | 300,735 | +0.68(+5.32%) |
Mar 22, 2022 | 13.89 | 14.39 | 12.70 | 12.77 | 595,259 | -1.09(-7.86%) |
Mar 21, 2022 | 14.91 | 15.31 | 13.62 | 13.86 | 856,815 | +0.31(+2.29%) |
Mar 18, 2022 | 12.24 | 13.65 | 12.10 | 13.55 | 344,078 | +1.18(+9.54%) |
Mar 17, 2022 | 12.16 | 12.71 | 11.94 | 12.37 | 222,829 | +0.21(+1.73%) |
Mar 16, 2022 | 11.76 | 12.24 | 11.58 | 12.16 | 218,830 | +0.67(+5.83%) |
Mar 15, 2022 | 11.18 | 11.64 | 11.16 | 11.49 | 153,394 | +0.36(+3.23%) |
Mar 14, 2022 | 12.10 | 12.33 | 10.92 | 11.13 | 264,258 | -1.02(-8.40%) |
Mar 11, 2022 | 12.64 | 12.81 | 12.00 | 12.15 | 149,072 | -0.42(-3.34%) |
Mar 10, 2022 | 12.86 | 13.02 | 12.01 | 12.57 | 151,377 | -0.44(-3.38%) |
Mar 09, 2022 | 12.90 | 13.24 | 12.73 | 13.01 | 196,566 | +0.47(+3.75%) |
Mar 08, 2022 | 12.18 | 13.28 | 11.88 | 12.54 | 221,171 | +0.38(+3.12%) |
Mar 07, 2022 | 12.37 | 12.82 | 12.10 | 12.16 | 220,049 | -0.27(-2.17%) |
Mar 04, 2022 | 13.20 | 13.50 | 12.28 | 12.43 | 150,749 | -0.88(-6.61%) |
Mar 03, 2022 | 14.85 | 14.85 | 13.22 | 13.31 | 222,081 | -1.21(-8.33%) |
Mar 02, 2022 | 14.56 | 14.82 | 13.89 | 14.52 | 204,703 | -0.10(-0.68%) |
Mar 01, 2022 | 14.44 | 14.90 | 14.36 | 14.62 | 177,477 | +0.18(+1.25%) |
Feb 28, 2022 | 14.14 | 14.62 | 13.71 | 14.44 | 374,178 | +0.76(+5.56%) |
Feb 25, 2022 | 13.23 | 14.01 | 13.31 | 13.68 | 242,246 | +0.45(+3.40%) |
Feb 24, 2022 | 10.51 | 13.29 | 10.50 | 13.23 | 432,434 | +0.57(+4.50%) |
Feb 23, 2022 | 13.05 | 13.05 | 12.50 | 12.66 | 342,098 | -0.11(-0.86%) |
Feb 22, 2022 | 13.16 | 13.42 | 12.54 | 12.77 | 263,084 | -0.59(-4.42%) |
Feb 18, 2022 | 13.36 | 0 | -0.58(-4.16%) | |||
Feb 17, 2022 | 14.57 | 14.71 | 13.76 | 13.94 | 233,022 | -0.85(-5.75%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.50 | 14.79 | 128,827 | -0.43(-2.83%) |
Feb 15, 2022 | 14.70 | 15.36 | 14.63 | 15.22 | 127,893 | +0.76(+5.26%) |
Feb 14, 2022 | 15.00 | 15.28 | 14.26 | 14.46 | 300,184 | -0.54(-3.60%) |
Feb 11, 2022 | 15.34 | 15.59 | 14.84 | 15.00 | 203,238 | -0.37(-2.41%) |
Feb 10, 2022 | 15.22 | 16.10 | 15.00 | 15.37 | 231,569 | -0.32(-2.04%) |
Feb 09, 2022 | 14.86 | 16.07 | 14.84 | 15.69 | 376,398 | +0.99(+6.73%) |
Feb 08, 2022 | 15.03 | 15.14 | 14.42 | 14.70 | 168,619 | -0.21(-1.41%) |
Feb 07, 2022 | 14.80 | 15.36 | 14.51 | 14.91 | 260,551 | +0.06(+0.40%) |
Feb 04, 2022 | 14.66 | 15.10 | 14.25 | 14.85 | 360,099 | +0.11(+0.75%) |
Feb 03, 2022 | 14.79 | 14.64 | 14.74 | 173,381 | -0.58(-3.79%) | |
Feb 02, 2022 | 16.42 | 16.44 | 15.16 | 15.32 | 219,443 | -1.15(-6.98%) |