Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.19 | 14.41 | 13.88 | 13.95 | 675,487 | -0.32(-2.24%) |
Apr 28, 2022 | 13.67 | 14.28 | 13.61 | 14.27 | 693,333 | +0.73(+5.39%) |
Apr 27, 2022 | 13.54 | 13.80 | 13.44 | 13.54 | 625,217 | +0.04(+0.30%) |
Apr 26, 2022 | 13.72 | 13.79 | 13.49 | 13.50 | 621,470 | -0.35(-2.53%) |
Apr 25, 2022 | 13.74 | 13.89 | 13.51 | 13.85 | 486,025 | +0.04(+0.29%) |
Apr 22, 2022 | 14.04 | 14.17 | 13.78 | 13.81 | 369,293 | -0.32(-2.26%) |
Apr 21, 2022 | 14.47 | 14.49 | 14.10 | 14.13 | 467,770 | -0.24(-1.67%) |
Apr 20, 2022 | 14.34 | 14.82 | 14.31 | 14.37 | 431,324 | +0.10(+0.70%) |
Apr 19, 2022 | 13.78 | 14.54 | 13.78 | 14.27 | 737,682 | +0.66(+4.85%) |
Apr 18, 2022 | 13.62 | 13.76 | 13.56 | 13.61 | 633,625 | +0.01(+0.07%) |
Apr 14, 2022 | 13.74 | 13.85 | 13.58 | 13.60 | 606,531 | -0.04(-0.29%) |
Apr 13, 2022 | 13.62 | 13.86 | 13.52 | 13.64 | 1,934,780 | +0.09(+0.66%) |
Apr 12, 2022 | 13.50 | 13.70 | 13.50 | 13.55 | 632,717 | +0.04(+0.30%) |
Apr 11, 2022 | 13.75 | 13.92 | 13.49 | 13.51 | 672,859 | -0.30(-2.17%) |
Apr 08, 2022 | 14.15 | 14.15 | 13.77 | 13.81 | 712,511 | -0.36(-2.54%) |
Apr 07, 2022 | 14.26 | 14.29 | 14.05 | 14.17 | 694,570 | -0.05(-0.35%) |
Apr 06, 2022 | 14.25 | 14.41 | 14.09 | 14.22 | 714,789 | -0.08(-0.56%) |
Apr 05, 2022 | 14.57 | 14.67 | 14.25 | 14.30 | 801,983 | -0.34(-2.32%) |
Apr 04, 2022 | 14.74 | 14.89 | 14.50 | 14.64 | 637,161 | -0.12(-0.81%) |
Apr 01, 2022 | 14.81 | 14.98 | 14.38 | 14.76 | 941,324 | -0.06(-0.40%) |
Mar 31, 2022 | 14.90 | 15.04 | 14.71 | 14.82 | 726,676 | +0.01(+0.07%) |
Mar 30, 2022 | 14.97 | 15.04 | 14.38 | 14.81 | 870,157 | -0.13(-0.87%) |
Mar 29, 2022 | 14.72 | 15.03 | 14.68 | 14.94 | 970,651 | +0.32(+2.19%) |
Mar 28, 2022 | 14.91 | 15.06 | 14.42 | 14.62 | 1,030,201 | -0.37(-2.47%) |
Mar 25, 2022 | 14.75 | 15.03 | 14.68 | 14.99 | 637,326 | +0.28(+1.90%) |
Mar 24, 2022 | 14.39 | 14.78 | 14.30 | 14.71 | 495,659 | +0.34(+2.37%) |
Mar 23, 2022 | 14.57 | 14.58 | 14.36 | 14.37 | 531,363 | -0.22(-1.51%) |
Mar 22, 2022 | 14.28 | 14.63 | 14.28 | 14.59 | 1,074,336 | +0.34(+2.39%) |
Mar 21, 2022 | 14.33 | 14.48 | 14.14 | 14.25 | 814,657 | +0.03(+0.21%) |
Mar 18, 2022 | 13.85 | 14.31 | 13.70 | 14.22 | 1,398,041 | +0.39(+2.82%) |
Mar 17, 2022 | 13.46 | 13.87 | 13.41 | 13.83 | 567,362 | +0.35(+2.60%) |
Mar 16, 2022 | 13.00 | 13.49 | 13.00 | 13.48 | 804,952 | +0.54(+4.17%) |
Mar 15, 2022 | 12.85 | 12.99 | 12.76 | 12.94 | 679,477 | +0.18(+1.41%) |
Mar 14, 2022 | 12.91 | 13.00 | 12.71 | 12.76 | 585,663 | -0.09(-0.70%) |
Mar 11, 2022 | 12.84 | 12.99 | 12.73 | 12.85 | 644,052 | +0.06(+0.47%) |
Mar 10, 2022 | 12.45 | 12.84 | 12.42 | 12.79 | 778,118 | +0.21(+1.67%) |
Mar 09, 2022 | 12.61 | 12.79 | 12.44 | 12.58 | 761,663 | +0.13(+1.04%) |
Mar 08, 2022 | 12.64 | 12.79 | 12.44 | 12.45 | 1,840,453 | -0.08(-0.64%) |
Mar 07, 2022 | 12.59 | 12.78 | 12.49 | 12.53 | 1,029,375 | -0.11(-0.87%) |
Mar 04, 2022 | 12.71 | 12.77 | 12.48 | 12.64 | 814,030 | -0.19(-1.48%) |
Mar 03, 2022 | 12.91 | 12.97 | 12.76 | 12.83 | 1,021,124 | -0.02(-0.16%) |
Mar 02, 2022 | 12.37 | 12.94 | 12.37 | 12.85 | 759,134 | +0.45(+3.63%) |
Mar 01, 2022 | 12.52 | 12.65 | 12.32 | 12.40 | 1,170,432 | -0.17(-1.35%) |
Feb 28, 2022 | 12.66 | 12.70 | 12.45 | 12.57 | 1,062,981 | -0.22(-1.72%) |
Feb 25, 2022 | 12.48 | 12.79 | 12.56 | 12.79 | 633,743 | +0.31(+2.48%) |
Feb 24, 2022 | 12.04 | 12.51 | 12.00 | 12.48 | 986,634 | +0.22(+1.79%) |
Feb 23, 2022 | 12.29 | 12.44 | 12.23 | 12.26 | 864,959 | +0.00(+0.00%) |
Feb 22, 2022 | 12.28 | 12.41 | 12.18 | 12.26 | 964,689 | -0.04(-0.33%) |
Feb 18, 2022 | 12.30 | 0 | -0.02(-0.16%) | |||
Feb 17, 2022 | 12.25 | 12.36 | 12.11 | 12.32 | 1,059,997 | -0.05(-0.40%) |
Feb 16, 2022 | 12.29 | 12.40 | 12.05 | 12.37 | 1,106,438 | +0.07(+0.57%) |
Feb 15, 2022 | 12.07 | 12.37 | 12.03 | 12.30 | 1,209,592 | +0.26(+2.16%) |
Feb 14, 2022 | 12.09 | 12.26 | 11.91 | 12.04 | 1,729,763 | -0.01(-0.08%) |
Feb 11, 2022 | 11.65 | 12.33 | 11.64 | 12.05 | 1,955,070 | +0.30(+2.55%) |
Feb 10, 2022 | 10.66 | 11.98 | 9.760 | 11.75 | 3,692,552 | -2.58(-18.00%) |
Feb 09, 2022 | 14.12 | 14.37 | 13.82 | 14.33 | 776,057 | +0.21(+1.49%) |
Feb 08, 2022 | 13.86 | 14.19 | 13.81 | 14.12 | 1,275,851 | +0.31(+2.24%) |
Feb 07, 2022 | 13.44 | 13.88 | 13.43 | 13.81 | 1,177,538 | +0.34(+2.52%) |
Feb 04, 2022 | 13.66 | 13.78 | 13.36 | 13.47 | 770,826 | -0.26(-1.89%) |
Feb 03, 2022 | 13.72 | 13.73 | 687,265 | +0.02(+0.15%) | ||
Feb 02, 2022 | 13.60 | 13.73 | 13.50 | 13.71 | 755,403 | +0.11(+0.81%) |