Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.86 | 12.01 | 11.28 | 11.28 | 101,309 | -0.48(-4.08%) |
Apr 28, 2022 | 11.83 | 11.83 | 11.45 | 11.76 | 84,334 | +0.16(+1.38%) |
Apr 27, 2022 | 11.30 | 11.79 | 11.19 | 11.60 | 122,845 | +0.87(+8.11%) |
Apr 26, 2022 | 11.14 | 11.18 | 10.58 | 10.73 | 203,173 | -0.76(-6.61%) |
Apr 25, 2022 | 11.48 | 11.72 | 11.14 | 11.49 | 206,511 | -1.39(-10.79%) |
Apr 22, 2022 | 13.07 | 13.30 | 12.67 | 12.88 | 115,408 | +0.21(+1.66%) |
Apr 21, 2022 | 13.68 | 13.75 | 12.42 | 12.67 | 193,108 | -1.16(-8.39%) |
Apr 20, 2022 | 14.11 | 14.27 | 13.71 | 13.83 | 96,588 | -1.02(-6.87%) |
Apr 19, 2022 | 14.82 | 14.88 | 14.58 | 14.85 | 80,364 | +0.03(+0.20%) |
Apr 18, 2022 | 15.00 | 15.03 | 14.65 | 14.82 | 102,177 | -0.21(-1.40%) |
Apr 14, 2022 | 14.98 | 15.16 | 14.90 | 15.03 | 67,720 | +0.28(+1.90%) |
Apr 13, 2022 | 14.41 | 14.80 | 14.39 | 14.75 | 74,219 | +1.00(+7.27%) |
Apr 12, 2022 | 13.80 | 13.91 | 13.70 | 13.75 | 46,440 | +0.29(+2.15%) |
Apr 11, 2022 | 13.92 | 13.98 | 13.41 | 13.46 | 80,903 | -1.07(-7.36%) |
Apr 08, 2022 | 14.45 | 14.72 | 14.45 | 14.53 | 58,734 | +0.23(+1.61%) |
Apr 07, 2022 | 14.51 | 14.55 | 14.03 | 14.30 | 120,875 | -0.41(-2.79%) |
Apr 06, 2022 | 14.67 | 14.82 | 14.54 | 14.71 | 81,117 | +0.18(+1.24%) |
Apr 05, 2022 | 15.00 | 15.15 | 14.52 | 14.53 | 70,846 | -0.56(-3.71%) |
Apr 04, 2022 | 15.26 | 15.26 | 15.00 | 15.09 | 67,155 | +0.06(+0.40%) |
Apr 01, 2022 | 14.87 | 15.12 | 14.82 | 15.03 | 66,903 | +0.56(+3.87%) |
Mar 31, 2022 | 14.93 | 14.98 | 14.46 | 14.47 | 78,858 | -0.65(-4.30%) |
Mar 30, 2022 | 15.09 | 15.32 | 15.01 | 15.12 | 82,839 | -0.20(-1.31%) |
Mar 29, 2022 | 15.34 | 15.39 | 15.09 | 15.32 | 107,081 | +0.00(+0.00%) |
Mar 28, 2022 | 15.09 | 15.33 | 14.76 | 15.32 | 94,486 | +0.25(+1.66%) |
Mar 25, 2022 | 15.27 | 15.29 | 14.97 | 15.07 | 87,878 | -0.51(-3.27%) |
Mar 24, 2022 | 15.65 | 15.73 | 15.36 | 15.58 | 49,716 | +0.02(+0.13%) |
Mar 23, 2022 | 14.99 | 15.66 | 14.99 | 15.56 | 127,657 | +0.48(+3.18%) |
Mar 22, 2022 | 15.64 | 15.93 | 14.94 | 15.08 | 147,824 | -0.32(-2.08%) |
Mar 21, 2022 | 15.20 | 15.40 | 14.94 | 15.40 | 168,208 | +0.14(+0.92%) |
Mar 18, 2022 | 14.75 | 15.29 | 14.75 | 15.26 | 210,436 | +0.69(+4.74%) |
Mar 17, 2022 | 14.26 | 14.66 | 14.12 | 14.57 | 166,024 | +0.37(+2.61%) |
Mar 16, 2022 | 13.66 | 14.20 | 13.44 | 14.20 | 256,976 | +1.78(+14.33%) |
Mar 15, 2022 | 12.40 | 12.47 | 11.67 | 12.42 | 265,482 | -0.59(-4.53%) |
Mar 14, 2022 | 14.00 | 14.00 | 12.82 | 13.01 | 251,239 | -1.67(-11.38%) |
Mar 11, 2022 | 15.82 | 15.82 | 14.57 | 14.68 | 191,310 | -1.19(-7.50%) |
Mar 10, 2022 | 15.83 | 16.02 | 15.55 | 15.87 | 159,758 | -0.16(-1.00%) |
Mar 09, 2022 | 15.92 | 16.15 | 15.63 | 16.03 | 118,256 | +0.08(+0.50%) |
Mar 08, 2022 | 17.09 | 17.10 | 15.78 | 15.95 | 281,182 | -2.23(-12.27%) |
Mar 07, 2022 | 18.78 | 18.95 | 18.15 | 18.18 | 259,036 | -0.60(-3.19%) |
Mar 04, 2022 | 18.43 | 18.79 | 18.12 | 18.78 | 143,157 | +0.24(+1.29%) |
Mar 03, 2022 | 18.29 | 18.57 | 17.97 | 18.54 | 188,609 | +0.06(+0.32%) |
Mar 02, 2022 | 18.76 | 18.92 | 18.28 | 18.48 | 131,566 | +0.24(+1.32%) |
Mar 01, 2022 | 17.40 | 18.58 | 17.40 | 18.24 | 202,534 | +0.68(+3.87%) |
Feb 28, 2022 | 17.51 | 18.05 | 17.34 | 17.56 | 174,137 | +0.13(+0.75%) |
Feb 25, 2022 | 17.05 | 17.50 | 17.00 | 17.43 | 113,358 | +0.25(+1.46%) |
Feb 24, 2022 | 17.16 | 17.31 | 16.77 | 17.18 | 251,632 | +0.29(+1.72%) |
Feb 23, 2022 | 17.31 | 17.41 | 16.87 | 16.89 | 170,775 | -0.30(-1.75%) |
Feb 22, 2022 | 17.32 | 17.75 | 17.13 | 17.19 | 251,515 | +0.11(+0.64%) |
Feb 18, 2022 | 17.08 | 0 | +0.08(+0.47%) | |||
Feb 17, 2022 | 17.00 | 17.31 | 16.77 | 17.00 | 189,389 | +0.20(+1.19%) |
Feb 16, 2022 | 16.16 | 16.82 | 16.16 | 16.80 | 107,929 | +0.72(+4.48%) |
Feb 15, 2022 | 16.41 | 16.41 | 15.78 | 16.08 | 175,033 | -0.50(-3.02%) |
Feb 14, 2022 | 16.60 | 16.71 | 16.17 | 16.58 | 188,368 | +0.03(+0.18%) |
Feb 11, 2022 | 16.40 | 16.70 | 16.35 | 16.55 | 203,878 | +0.38(+2.35%) |
Feb 10, 2022 | 16.31 | 16.76 | 16.05 | 16.17 | 223,047 | -0.22(-1.34%) |
Feb 09, 2022 | 15.81 | 16.52 | 15.71 | 16.39 | 238,737 | +1.12(+7.33%) |
Feb 08, 2022 | 14.48 | 15.39 | 14.48 | 15.27 | 298,015 | +1.19(+8.45%) |
Feb 07, 2022 | 13.77 | 14.11 | 13.77 | 14.08 | 95,174 | +0.53(+3.91%) |
Feb 04, 2022 | 13.30 | 13.57 | 13.30 | 13.55 | 63,183 | +0.27(+2.03%) |
Feb 03, 2022 | 13.17 | 13.44 | 13.28 | 64,046 | +0.06(+0.45%) | |
Feb 02, 2022 | 13.51 | 13.51 | 13.15 | 13.22 | 62,422 | -0.20(-1.49%) |