Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.84 | 12.92 | 11.67 | 11.72 | 1,622,467 | -1.22(-9.40%) |
Apr 28, 2022 | 12.53 | 13.00 | 12.34 | 12.94 | 1,590,466 | +0.52(+4.20%) |
Apr 27, 2022 | 12.39 | 12.67 | 12.22 | 12.42 | 1,415,759 | +0.03(+0.23%) |
Apr 26, 2022 | 12.46 | 12.64 | 12.38 | 12.39 | 1,460,982 | -0.26(-2.06%) |
Apr 25, 2022 | 12.44 | 12.75 | 12.36 | 12.65 | 1,689,654 | +0.00(+0.00%) |
Apr 22, 2022 | 12.86 | 13.05 | 12.60 | 12.65 | 1,403,301 | -0.39(-2.96%) |
Apr 21, 2022 | 13.27 | 13.33 | 12.98 | 13.04 | 1,367,327 | -0.09(-0.66%) |
Apr 20, 2022 | 13.03 | 13.38 | 13.03 | 13.12 | 1,558,518 | +0.19(+1.49%) |
Apr 19, 2022 | 12.39 | 13.05 | 12.39 | 12.93 | 1,545,955 | +0.52(+4.20%) |
Apr 18, 2022 | 12.55 | 12.73 | 12.36 | 12.41 | 1,868,215 | -0.41(-3.24%) |
Apr 14, 2022 | 13.14 | 13.31 | 12.82 | 12.82 | 1,179,025 | -0.29(-2.21%) |
Apr 13, 2022 | 12.70 | 13.19 | 12.70 | 13.11 | 1,379,638 | +0.33(+2.57%) |
Apr 12, 2022 | 13.20 | 13.34 | 12.72 | 12.79 | 1,665,048 | -0.29(-2.21%) |
Apr 11, 2022 | 12.91 | 13.24 | 12.78 | 13.07 | 1,796,080 | +0.03(+0.22%) |
Apr 08, 2022 | 13.24 | 13.44 | 12.94 | 13.05 | 2,014,855 | -0.36(-2.66%) |
Apr 07, 2022 | 13.96 | 14.02 | 13.24 | 13.40 | 1,809,072 | -0.64(-4.54%) |
Apr 06, 2022 | 14.83 | 14.86 | 14.03 | 14.04 | 2,023,829 | -0.94(-6.25%) |
Apr 05, 2022 | 15.08 | 15.45 | 14.96 | 14.98 | 1,211,661 | -0.42(-2.76%) |
Apr 04, 2022 | 15.51 | 15.61 | 15.35 | 15.40 | 846,261 | -0.14(-0.87%) |
Apr 01, 2022 | 15.40 | 15.57 | 15.30 | 15.54 | 1,176,048 | +0.17(+1.13%) |
Mar 31, 2022 | 15.50 | 15.65 | 15.34 | 15.36 | 1,871,751 | -0.21(-1.36%) |
Mar 30, 2022 | 15.55 | 15.78 | 15.42 | 15.57 | 763,301 | -0.08(-0.49%) |
Mar 29, 2022 | 15.41 | 15.92 | 15.35 | 15.65 | 1,744,096 | +0.48(+3.18%) |
Mar 28, 2022 | 14.98 | 15.17 | 14.81 | 15.17 | 834,847 | +0.16(+1.09%) |
Mar 25, 2022 | 14.98 | 15.03 | 14.74 | 15.00 | 764,098 | +0.00(+0.00%) |
Mar 24, 2022 | 15.07 | 15.27 | 14.88 | 15.00 | 896,681 | -0.10(-0.64%) |
Mar 23, 2022 | 15.22 | 15.35 | 15.03 | 15.10 | 704,221 | -0.30(-1.94%) |
Mar 22, 2022 | 15.21 | 15.53 | 15.21 | 15.40 | 764,655 | +0.24(+1.59%) |
Mar 21, 2022 | 15.48 | 15.81 | 15.04 | 15.16 | 1,079,539 | -0.23(-1.50%) |
Mar 18, 2022 | 15.68 | 15.81 | 15.38 | 15.39 | 3,779,443 | -0.46(-2.92%) |
Mar 17, 2022 | 15.31 | 15.85 | 15.24 | 15.85 | 2,016,952 | +0.38(+2.43%) |
Mar 16, 2022 | 15.10 | 15.65 | 14.98 | 15.48 | 1,144,515 | +0.64(+4.29%) |
Mar 15, 2022 | 15.08 | 15.30 | 14.72 | 14.84 | 1,074,498 | -0.24(-1.60%) |
Mar 14, 2022 | 15.33 | 15.52 | 14.98 | 15.08 | 808,027 | -0.07(-0.45%) |
Mar 11, 2022 | 15.51 | 15.54 | 15.10 | 15.15 | 2,005,922 | -0.15(-1.01%) |
Mar 10, 2022 | 15.25 | 15.30 | 1,529,932 | -0.69(-4.28%) | ||
Mar 09, 2022 | 16.02 | 16.20 | 15.82 | 15.99 | 1,230,863 | +0.43(+2.79%) |
Mar 08, 2022 | 15.37 | 15.98 | 15.26 | 15.55 | 1,623,106 | +0.16(+1.07%) |
Mar 07, 2022 | 16.06 | 16.15 | 15.29 | 15.39 | 2,415,836 | -0.74(-4.61%) |
Mar 04, 2022 | 16.41 | 16.58 | 15.87 | 16.13 | 1,421,946 | -0.54(-3.24%) |
Mar 03, 2022 | 17.06 | 17.18 | 16.42 | 16.67 | 1,071,651 | -0.30(-1.76%) |
Mar 02, 2022 | 16.24 | 17.05 | 16.17 | 16.97 | 1,192,361 | +0.86(+5.33%) |
Mar 01, 2022 | 16.89 | 17.07 | 15.95 | 16.11 | 1,840,086 | -0.95(-5.54%) |
Feb 28, 2022 | 17.04 | 17.43 | 16.73 | 17.06 | 2,839,090 | -0.30(-1.72%) |
Feb 25, 2022 | 16.83 | 17.36 | 17.09 | 17.36 | 1,963,860 | +1.01(+6.19%) |
Feb 24, 2022 | 15.52 | 16.45 | 15.44 | 16.35 | 1,876,314 | +0.25(+1.56%) |
Feb 23, 2022 | 17.60 | 17.77 | 16.01 | 16.10 | 2,539,785 | -1.34(-7.69%) |
Feb 22, 2022 | 16.89 | 17.76 | 16.66 | 17.44 | 3,740,497 | +0.52(+3.08%) |
Feb 18, 2022 | 16.91 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 17.21 | 17.35 | 16.91 | 16.92 | 1,501,721 | -0.37(-2.12%) |
Feb 16, 2022 | 16.17 | 17.32 | 16.11 | 17.29 | 2,324,843 | +1.51(+9.60%) |
Feb 15, 2022 | 15.80 | 16.18 | 15.68 | 15.78 | 1,464,318 | +0.26(+1.68%) |
Feb 14, 2022 | 16.10 | 16.39 | 15.45 | 15.52 | 1,740,658 | -0.93(-5.63%) |
Feb 11, 2022 | 16.23 | 17.08 | 15.67 | 16.44 | 2,304,585 | +0.34(+2.10%) |
Feb 10, 2022 | 15.78 | 16.39 | 15.77 | 16.11 | 1,861,983 | +0.08(+0.48%) |
Feb 09, 2022 | 15.74 | 16.08 | 15.74 | 16.03 | 867,630 | +0.48(+3.10%) |
Feb 08, 2022 | 15.24 | 15.65 | 15.24 | 15.55 | 525,502 | +0.39(+2.54%) |
Feb 07, 2022 | 14.91 | 15.30 | 14.91 | 15.16 | 938,409 | +0.23(+1.55%) |
Feb 04, 2022 | 14.88 | 15.17 | 14.73 | 14.93 | 861,748 | -0.06(-0.39%) |
Feb 03, 2022 | 14.80 | 15.29 | 14.99 | 758,363 | -0.07(-0.45%) | |
Feb 02, 2022 | 14.86 | 15.19 | 14.79 | 15.05 | 1,063,958 | +0.26(+1.76%) |