Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.02 | 15.32 | 14.55 | 14.74 | 174,604 | -0.34(-2.25%) |
Apr 28, 2022 | 14.91 | 15.20 | 14.60 | 15.08 | 83,808 | +0.38(+2.59%) |
Apr 27, 2022 | 14.91 | 15.24 | 14.54 | 14.70 | 111,815 | -0.21(-1.41%) |
Apr 26, 2022 | 15.20 | 15.21 | 14.79 | 14.91 | 91,184 | -0.30(-1.97%) |
Apr 25, 2022 | 14.84 | 15.33 | 14.68 | 15.21 | 95,341 | +0.09(+0.60%) |
Apr 22, 2022 | 15.62 | 15.91 | 14.83 | 15.12 | 171,471 | -0.62(-3.94%) |
Apr 21, 2022 | 15.79 | 15.79 | 15.49 | 15.74 | 96,250 | +0.16(+1.03%) |
Apr 20, 2022 | 16.02 | 16.02 | 15.27 | 15.58 | 97,486 | -0.27(-1.70%) |
Apr 19, 2022 | 15.47 | 16.29 | 15.47 | 15.85 | 51,170 | +0.26(+1.67%) |
Apr 18, 2022 | 15.60 | 15.97 | 15.22 | 15.59 | 66,650 | -0.15(-0.95%) |
Apr 14, 2022 | 16.55 | 16.55 | 15.42 | 15.74 | 275,446 | -0.69(-4.20%) |
Apr 13, 2022 | 16.28 | 16.70 | 16.17 | 16.43 | 71,450 | +0.24(+1.48%) |
Apr 12, 2022 | 16.23 | 16.69 | 16.07 | 16.19 | 77,560 | +0.22(+1.38%) |
Apr 11, 2022 | 16.21 | 16.66 | 15.74 | 15.97 | 81,524 | -0.63(-3.80%) |
Apr 08, 2022 | 16.68 | 16.85 | 15.98 | 16.60 | 222,819 | -0.02(-0.12%) |
Apr 07, 2022 | 16.66 | 16.70 | 15.96 | 16.62 | 76,964 | +0.06(+0.36%) |
Apr 06, 2022 | 16.44 | 16.61 | 15.67 | 16.56 | 161,067 | -0.19(-1.13%) |
Apr 05, 2022 | 16.88 | 17.24 | 16.48 | 16.75 | 115,276 | -0.29(-1.70%) |
Apr 04, 2022 | 16.90 | 17.26 | 16.73 | 17.04 | 110,570 | +0.26(+1.55%) |
Apr 01, 2022 | 16.51 | 17.05 | 16.30 | 16.78 | 149,379 | +0.23(+1.39%) |
Mar 31, 2022 | 16.22 | 16.85 | 16.15 | 16.55 | 145,744 | +0.16(+0.98%) |
Mar 30, 2022 | 16.21 | 16.99 | 16.15 | 16.39 | 151,111 | +0.11(+0.68%) |
Mar 29, 2022 | 15.96 | 16.44 | 15.96 | 16.28 | 103,100 | +0.71(+4.56%) |
Mar 28, 2022 | 14.96 | 15.59 | 14.83 | 15.57 | 767,330 | +0.59(+3.94%) |
Mar 25, 2022 | 14.96 | 15.00 | 14.51 | 14.98 | 116,451 | +0.04(+0.27%) |
Mar 24, 2022 | 15.38 | 15.52 | 14.90 | 14.94 | 135,965 | -0.26(-1.71%) |
Mar 23, 2022 | 15.24 | 15.52 | 15.18 | 15.20 | 84,805 | -0.26(-1.68%) |
Mar 22, 2022 | 15.04 | 15.75 | 15.04 | 15.46 | 124,937 | +0.56(+3.76%) |
Mar 21, 2022 | 14.95 | 14.97 | 14.49 | 14.90 | 167,907 | -0.02(-0.13%) |
Mar 18, 2022 | 15.31 | 15.78 | 14.87 | 14.92 | 195,104 | -0.42(-2.74%) |
Mar 17, 2022 | 14.60 | 15.37 | 14.40 | 15.34 | 249,653 | +0.64(+4.35%) |
Mar 16, 2022 | 14.33 | 14.85 | 14.33 | 14.70 | 815,482 | +0.48(+3.38%) |
Mar 15, 2022 | 13.98 | 14.52 | 13.77 | 14.22 | 382,455 | +0.96(+7.24%) |
Mar 14, 2022 | 13.32 | 13.47 | 12.96 | 13.26 | 190,182 | -0.10(-0.75%) |
Mar 11, 2022 | 13.74 | 13.74 | 13.12 | 13.36 | 185,377 | -0.21(-1.55%) |
Mar 10, 2022 | 13.37 | 13.68 | 13.18 | 13.57 | 104,758 | -0.37(-2.65%) |
Mar 09, 2022 | 13.22 | 14.37 | 13.00 | 13.94 | 174,038 | +1.19(+9.33%) |
Mar 08, 2022 | 12.40 | 13.18 | 12.22 | 12.75 | 153,288 | +0.24(+1.92%) |
Mar 07, 2022 | 13.07 | 13.12 | 12.46 | 12.51 | 305,024 | -0.63(-4.79%) |
Mar 04, 2022 | 13.27 | 13.32 | 12.60 | 13.14 | 274,345 | -0.29(-2.16%) |
Mar 03, 2022 | 14.08 | 14.12 | 13.29 | 13.43 | 111,144 | -0.58(-4.14%) |
Mar 02, 2022 | 14.38 | 14.38 | 13.76 | 14.01 | 179,523 | -0.16(-1.13%) |
Mar 01, 2022 | 14.41 | 14.54 | 13.94 | 14.17 | 242,944 | -0.19(-1.32%) |
Feb 28, 2022 | 13.86 | 14.39 | 13.71 | 14.36 | 366,377 | +0.48(+3.46%) |
Feb 25, 2022 | 11.50 | 13.97 | 12.62 | 13.88 | 467,465 | +2.42(+21.12%) |
Feb 24, 2022 | 10.34 | 11.46 | 10.22 | 11.46 | 389,280 | +0.69(+6.41%) |
Feb 23, 2022 | 11.54 | 11.59 | 10.64 | 10.77 | 671,756 | -1.37(-11.29%) |
Feb 22, 2022 | 11.92 | 12.40 | 11.84 | 12.14 | 175,562 | +0.04(+0.33%) |
Feb 18, 2022 | 12.10 | 0 | -0.10(-0.82%) | |||
Feb 17, 2022 | 12.20 | 12.32 | 12.10 | 12.20 | 125,377 | -0.17(-1.37%) |
Feb 16, 2022 | 12.52 | 12.58 | 12.21 | 12.37 | 130,325 | -0.22(-1.75%) |
Feb 15, 2022 | 12.35 | 12.81 | 12.35 | 12.59 | 397,139 | +0.60(+5.00%) |
Feb 14, 2022 | 11.68 | 12.31 | 11.62 | 11.99 | 275,442 | +0.10(+0.84%) |
Feb 11, 2022 | 11.84 | 12.30 | 11.84 | 11.89 | 253,749 | +0.15(+1.28%) |
Feb 10, 2022 | 11.54 | 12.37 | 11.54 | 11.74 | 396,791 | -0.50(-4.08%) |
Feb 09, 2022 | 12.38 | 12.57 | 11.84 | 12.24 | 374,125 | +0.01(+0.08%) |
Feb 08, 2022 | 12.05 | 12.45 | 11.71 | 12.23 | 743,567 | +0.01(+0.08%) |
Feb 07, 2022 | 12.56 | 12.95 | 12.13 | 12.22 | 232,674 | -0.41(-3.25%) |
Feb 04, 2022 | 13.23 | 13.30 | 12.58 | 12.63 | 192,257 | -0.54(-4.10%) |
Feb 03, 2022 | 13.93 | 13.11 | 13.17 | 234,241 | -1.15(-8.03%) | |
Feb 02, 2022 | 14.60 | 14.66 | 13.96 | 14.32 | 174,253 | -0.32(-2.19%) |