Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.42 | 14.75 | 13.24 | 13.35 | 1,400,684 | -1.18(-8.12%) |
Apr 28, 2022 | 14.53 | 14.80 | 13.95 | 14.53 | 969,758 | +0.20(+1.40%) |
Apr 27, 2022 | 14.12 | 14.58 | 13.91 | 14.33 | 947,590 | +0.18(+1.27%) |
Apr 26, 2022 | 14.24 | 14.59 | 14.04 | 14.15 | 688,803 | -0.28(-1.94%) |
Apr 25, 2022 | 13.70 | 14.43 | 13.56 | 14.43 | 632,788 | +0.74(+5.41%) |
Apr 22, 2022 | 13.57 | 13.92 | 13.55 | 13.69 | 436,214 | +0.10(+0.74%) |
Apr 21, 2022 | 14.08 | 14.47 | 13.50 | 13.59 | 631,171 | -0.33(-2.37%) |
Apr 20, 2022 | 14.46 | 14.46 | 13.86 | 13.92 | 740,861 | -0.21(-1.49%) |
Apr 19, 2022 | 13.72 | 14.46 | 13.50 | 14.13 | 754,389 | +0.36(+2.61%) |
Apr 18, 2022 | 13.88 | 13.91 | 13.45 | 13.77 | 604,242 | -0.23(-1.64%) |
Apr 14, 2022 | 14.23 | 14.38 | 13.76 | 14.00 | 575,794 | -0.29(-2.03%) |
Apr 13, 2022 | 14.04 | 14.37 | 14.00 | 14.29 | 496,585 | +0.34(+2.44%) |
Apr 12, 2022 | 14.57 | 14.66 | 13.87 | 13.95 | 807,090 | -0.47(-3.26%) |
Apr 11, 2022 | 14.19 | 14.70 | 14.05 | 14.42 | 894,666 | -0.12(-0.83%) |
Apr 08, 2022 | 14.59 | 15.03 | 14.36 | 14.54 | 545,925 | -0.16(-1.09%) |
Apr 07, 2022 | 14.90 | 15.16 | 14.39 | 14.70 | 565,762 | -0.30(-2.00%) |
Apr 06, 2022 | 14.69 | 15.15 | 14.43 | 15.00 | 659,891 | -0.04(-0.27%) |
Apr 05, 2022 | 15.46 | 15.50 | 14.84 | 15.04 | 784,325 | -0.52(-3.34%) |
Apr 04, 2022 | 15.25 | 15.70 | 14.90 | 15.56 | 636,840 | +0.41(+2.71%) |
Apr 01, 2022 | 14.86 | 15.50 | 14.86 | 15.15 | 796,628 | +0.34(+2.30%) |
Mar 31, 2022 | 15.15 | 15.19 | 14.63 | 14.81 | 866,533 | -0.31(-2.05%) |
Mar 30, 2022 | 15.15 | 15.48 | 14.91 | 15.12 | 688,695 | -0.21(-1.37%) |
Mar 29, 2022 | 14.60 | 15.51 | 14.54 | 15.33 | 834,828 | +1.00(+6.98%) |
Mar 28, 2022 | 14.15 | 14.38 | 13.78 | 14.33 | 960,461 | +0.19(+1.34%) |
Mar 25, 2022 | 14.84 | 14.84 | 13.98 | 14.14 | 730,888 | -0.61(-4.14%) |
Mar 24, 2022 | 14.43 | 14.80 | 13.89 | 14.75 | 829,356 | +0.43(+3.00%) |
Mar 23, 2022 | 14.40 | 14.84 | 14.12 | 14.32 | 768,410 | -0.16(-1.10%) |
Mar 22, 2022 | 14.19 | 14.74 | 14.02 | 14.48 | 1,392,604 | +0.28(+1.97%) |
Mar 21, 2022 | 14.03 | 14.47 | 13.88 | 14.20 | 1,089,425 | -0.14(-0.98%) |
Mar 18, 2022 | 13.68 | 14.54 | 13.44 | 14.34 | 1,165,102 | +0.44(+3.17%) |
Mar 17, 2022 | 13.71 | 14.21 | 13.32 | 13.90 | 1,169,421 | +0.30(+2.21%) |
Mar 16, 2022 | 13.06 | 13.63 | 12.98 | 13.60 | 1,247,919 | +0.69(+5.34%) |
Mar 15, 2022 | 12.37 | 13.10 | 12.31 | 12.91 | 810,348 | +0.68(+5.56%) |
Mar 14, 2022 | 12.37 | 12.79 | 12.14 | 12.23 | 1,213,451 | -0.25(-2.00%) |
Mar 11, 2022 | 12.83 | 13.12 | 12.44 | 12.48 | 599,085 | -0.35(-2.73%) |
Mar 10, 2022 | 12.23 | 12.95 | 12.12 | 12.83 | 776,214 | +0.28(+2.23%) |
Mar 09, 2022 | 12.09 | 13.00 | 12.00 | 12.55 | 864,172 | +0.75(+6.36%) |
Mar 08, 2022 | 11.64 | 12.30 | 11.24 | 11.80 | 967,400 | +0.14(+1.20%) |
Mar 07, 2022 | 12.63 | 12.95 | 11.56 | 11.66 | 1,143,879 | -0.83(-6.65%) |
Mar 04, 2022 | 13.12 | 13.57 | 12.31 | 12.49 | 740,971 | -0.75(-5.66%) |
Mar 03, 2022 | 14.00 | 14.13 | 13.20 | 13.24 | 1,765,211 | -0.87(-6.17%) |
Mar 02, 2022 | 13.97 | 14.41 | 13.79 | 14.11 | 2,141,446 | +0.59(+4.36%) |
Mar 01, 2022 | 13.51 | 13.95 | 13.10 | 13.52 | 1,895,744 | +0.33(+2.50%) |
Feb 28, 2022 | 13.03 | 13.42 | 12.83 | 13.19 | 2,974,594 | +0.12(+0.92%) |
Feb 25, 2022 | 13.01 | 13.52 | 12.82 | 13.07 | 4,031,861 | -0.26(-1.95%) |
Feb 24, 2022 | 12.03 | 13.46 | 11.93 | 13.33 | 2,025,583 | +0.80(+6.38%) |
Feb 23, 2022 | 12.74 | 13.10 | 12.33 | 12.53 | 2,123,544 | -0.21(-1.65%) |
Feb 22, 2022 | 12.53 | 12.76 | 12.21 | 12.74 | 2,507,755 | +0.10(+0.79%) |
Feb 18, 2022 | 12.64 | 0 | +0.12(+0.96%) | |||
Feb 17, 2022 | 12.30 | 13.69 | 11.89 | 12.52 | 4,827,363 | +1.40(+12.59%) |
Feb 16, 2022 | 11.11 | 11.23 | 10.86 | 11.12 | 1,215,670 | -0.10(-0.89%) |
Feb 15, 2022 | 10.68 | 11.26 | 10.64 | 11.22 | 2,073,969 | +0.80(+7.68%) |
Feb 14, 2022 | 10.48 | 10.71 | 10.30 | 10.42 | 1,731,659 | -0.09(-0.86%) |
Feb 11, 2022 | 11.43 | 11.74 | 10.47 | 10.51 | 1,693,338 | -0.95(-8.29%) |
Feb 10, 2022 | 11.52 | 12.26 | 11.33 | 11.46 | 2,004,250 | -0.18(-1.55%) |
Feb 09, 2022 | 11.42 | 11.89 | 11.21 | 11.64 | 1,716,588 | +0.25(+2.19%) |
Feb 08, 2022 | 11.48 | 11.64 | 11.10 | 11.39 | 2,632,756 | -0.09(-0.78%) |
Feb 07, 2022 | 11.69 | 12.08 | 11.38 | 11.48 | 1,695,432 | -0.21(-1.80%) |
Feb 04, 2022 | 11.60 | 11.94 | 11.42 | 11.69 | 1,534,442 | +0.11(+0.95%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.58 | 1,906,570 | -0.59(-4.85%) | |
Feb 02, 2022 | 13.35 | 13.49 | 12.17 | 12.17 | 1,002,843 | -1.17(-8.77%) |