Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.85 | 12.00 | 11.44 | 11.69 | 18,603 | -0.13(-1.08%) |
Apr 28, 2022 | 12.15 | 12.15 | 11.56 | 11.81 | 29,227 | -0.15(-1.22%) |
Apr 27, 2022 | 11.94 | 12.15 | 11.71 | 11.96 | 33,715 | -0.00(-0.01%) |
Apr 26, 2022 | 12.15 | 12.45 | 11.70 | 11.96 | 24,213 | -0.18(-1.49%) |
Apr 25, 2022 | 11.85 | 12.30 | 11.71 | 12.14 | 27,309 | +0.07(+0.57%) |
Apr 22, 2022 | 12.13 | 12.29 | 11.96 | 12.07 | 23,484 | -0.14(-1.18%) |
Apr 21, 2022 | 12.30 | 12.90 | 12.14 | 12.22 | 17,720 | -0.68(-5.27%) |
Apr 20, 2022 | 12.75 | 12.91 | 12.15 | 12.90 | 37,358 | +0.45(+3.59%) |
Apr 19, 2022 | 12.00 | 12.60 | 12.00 | 12.45 | 18,580 | +0.35(+2.93%) |
Apr 18, 2022 | 12.60 | 12.60 | 12.00 | 12.10 | 34,344 | -0.41(-3.31%) |
Apr 14, 2022 | 12.90 | 12.90 | 12.30 | 12.51 | 28,372 | -0.39(-3.02%) |
Apr 13, 2022 | 12.60 | 13.05 | 12.41 | 12.90 | 27,129 | +0.16(+1.26%) |
Apr 12, 2022 | 12.75 | 13.19 | 12.46 | 12.74 | 29,859 | +0.05(+0.43%) |
Apr 11, 2022 | 12.60 | 12.90 | 12.30 | 12.69 | 23,176 | -0.02(-0.15%) |
Apr 08, 2022 | 12.60 | 12.75 | 12.15 | 12.71 | 29,158 | +0.26(+2.05%) |
Apr 07, 2022 | 12.90 | 13.05 | 12.15 | 12.45 | 42,552 | -0.42(-3.29%) |
Apr 06, 2022 | 12.75 | 13.20 | 12.45 | 12.87 | 35,270 | -0.23(-1.72%) |
Apr 05, 2022 | 13.50 | 14.85 | 12.75 | 13.10 | 154,700 | -0.70(-5.09%) |
Apr 04, 2022 | 13.50 | 13.80 | 13.20 | 13.80 | 26,295 | +0.39(+2.91%) |
Apr 01, 2022 | 13.96 | 14.25 | 13.20 | 13.41 | 28,654 | -0.39(-2.83%) |
Mar 31, 2022 | 13.72 | 13.95 | 13.50 | 13.80 | 25,904 | +0.08(+0.58%) |
Mar 30, 2022 | 14.40 | 14.55 | 13.65 | 13.72 | 35,008 | -0.83(-5.72%) |
Mar 29, 2022 | 14.40 | 14.61 | 14.30 | 14.55 | 21,424 | -0.06(-0.38%) |
Mar 28, 2022 | 15.15 | 15.30 | 14.27 | 14.61 | 37,083 | -0.54(-3.57%) |
Mar 25, 2022 | 14.55 | 15.30 | 14.40 | 15.15 | 77,451 | +0.82(+5.75%) |
Mar 24, 2022 | 14.10 | 14.70 | 13.65 | 14.33 | 35,702 | +0.53(+3.82%) |
Mar 23, 2022 | 13.20 | 14.10 | 13.05 | 13.80 | 22,736 | +0.45(+3.37%) |
Mar 22, 2022 | 13.35 | 13.79 | 13.23 | 13.35 | 29,366 | +0.07(+0.56%) |
Mar 21, 2022 | 14.33 | 14.33 | 13.07 | 13.28 | 33,126 | -1.05(-7.34%) |
Mar 18, 2022 | 13.05 | 14.34 | 13.05 | 14.33 | 52,945 | +1.43(+11.06%) |
Mar 17, 2022 | 11.93 | 13.10 | 11.74 | 12.90 | 30,839 | +0.89(+7.43%) |
Mar 16, 2022 | 11.85 | 12.30 | 11.70 | 12.01 | 39,058 | +0.27(+2.33%) |
Mar 15, 2022 | 12.00 | 12.00 | 11.47 | 11.73 | 30,291 | -0.57(-4.60%) |
Mar 14, 2022 | 11.25 | 12.30 | 11.25 | 12.30 | 40,503 | +0.52(+4.41%) |
Mar 11, 2022 | 11.85 | 12.15 | 11.62 | 11.78 | 33,348 | -0.02(-0.20%) |
Mar 10, 2022 | 11.70 | 12.00 | 11.55 | 11.80 | 20,181 | -0.12(-0.99%) |
Mar 09, 2022 | 11.40 | 12.30 | 11.40 | 11.92 | 50,770 | +0.53(+4.62%) |
Mar 08, 2022 | 11.85 | 12.00 | 11.29 | 11.40 | 50,265 | -0.45(-3.79%) |
Mar 07, 2022 | 11.40 | 11.98 | 11.25 | 11.85 | 32,013 | +0.33(+2.83%) |
Mar 04, 2022 | 12.49 | 12.49 | 11.41 | 11.52 | 40,387 | -0.53(-4.38%) |
Mar 03, 2022 | 13.04 | 13.20 | 12.00 | 12.05 | 36,401 | -0.65(-5.10%) |
Mar 02, 2022 | 13.50 | 13.50 | 12.49 | 12.70 | 29,332 | -0.07(-0.55%) |
Mar 01, 2022 | 13.35 | 13.50 | 12.75 | 12.77 | 27,271 | -0.73(-5.43%) |
Feb 28, 2022 | 12.75 | 13.50 | 12.52 | 13.50 | 40,814 | +0.67(+5.25%) |
Feb 25, 2022 | 13.00 | 13.00 | 12.45 | 12.83 | 46,736 | +0.48(+3.85%) |
Feb 24, 2022 | 10.43 | 12.45 | 10.20 | 12.35 | 96,741 | +0.73(+6.30%) |
Feb 23, 2022 | 12.45 | 13.05 | 11.55 | 11.62 | 97,244 | -0.91(-7.28%) |
Feb 22, 2022 | 13.48 | 13.48 | 12.45 | 12.53 | 99,856 | -1.01(-7.49%) |
Feb 18, 2022 | 13.54 | 0 | -0.29(-2.08%) | |||
Feb 17, 2022 | 15.15 | 15.15 | 13.14 | 13.83 | 166,656 | -1.32(-8.69%) |
Feb 16, 2022 | 15.15 | 15.27 | 14.74 | 15.15 | 60,289 | -0.15(-0.98%) |
Feb 15, 2022 | 15.15 | 15.45 | 15.00 | 15.30 | 124,466 | +0.00(+0.00%) |
Feb 14, 2022 | 15.90 | 16.20 | 15.30 | 15.30 | 71,267 | -0.90(-5.56%) |
Feb 11, 2022 | 16.95 | 17.10 | 15.90 | 16.20 | 49,298 | -0.45(-2.70%) |
Feb 10, 2022 | 17.10 | 17.25 | 16.50 | 16.65 | 44,752 | -0.60(-3.48%) |
Feb 09, 2022 | 16.05 | 17.40 | 16.05 | 17.25 | 78,076 | +1.05(+6.48%) |
Feb 08, 2022 | 15.75 | 16.50 | 15.75 | 16.20 | 36,066 | +0.30(+1.89%) |
Feb 07, 2022 | 15.90 | 16.50 | 15.82 | 15.90 | 56,044 | -0.60(-3.64%) |
Feb 04, 2022 | 15.45 | 16.50 | 15.15 | 16.50 | 74,100 | +1.35(+8.91%) |
Feb 03, 2022 | 15.75 | 15.15 | 15.15 | 74,328 | -0.90(-5.61%) | |
Feb 02, 2022 | 16.80 | 16.80 | 15.90 | 16.05 | 42,365 | -0.45(-2.73%) |