Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.26 | 14.28 | 13.73 | 13.78 | 1,331,412 | -0.51(-3.58%) |
Apr 28, 2022 | 14.13 | 14.41 | 13.74 | 14.29 | 1,287,773 | +0.31(+2.21%) |
Apr 27, 2022 | 13.93 | 14.31 | 13.72 | 13.98 | 1,872,402 | -0.08(-0.55%) |
Apr 26, 2022 | 14.25 | 14.49 | 14.02 | 14.06 | 2,346,387 | -0.34(-2.35%) |
Apr 25, 2022 | 13.66 | 14.48 | 13.50 | 14.40 | 16,613,850 | +0.46(+3.32%) |
Apr 22, 2022 | 14.16 | 14.48 | 13.84 | 13.93 | 7,257,690 | +1.20(+9.39%) |
Apr 21, 2022 | 13.19 | 13.24 | 12.69 | 12.74 | 475,233 | -0.25(-1.93%) |
Apr 20, 2022 | 12.92 | 13.07 | 12.85 | 12.99 | 417,957 | +0.14(+1.05%) |
Apr 19, 2022 | 12.37 | 12.89 | 12.30 | 12.85 | 603,010 | +0.41(+3.26%) |
Apr 18, 2022 | 12.40 | 12.61 | 12.32 | 12.45 | 341,755 | -0.08(-0.62%) |
Apr 14, 2022 | 12.88 | 12.89 | 12.49 | 12.53 | 631,067 | -0.21(-1.67%) |
Apr 13, 2022 | 12.55 | 12.85 | 12.47 | 12.74 | 494,066 | +0.25(+2.01%) |
Apr 12, 2022 | 12.78 | 13.01 | 12.44 | 12.49 | 656,993 | -0.08(-0.61%) |
Apr 11, 2022 | 12.58 | 12.85 | 12.54 | 12.56 | 511,835 | -0.15(-1.21%) |
Apr 08, 2022 | 12.86 | 12.90 | 12.61 | 12.72 | 615,181 | -0.15(-1.20%) |
Apr 07, 2022 | 12.75 | 12.95 | 12.62 | 12.87 | 634,109 | +0.19(+1.52%) |
Apr 06, 2022 | 13.14 | 13.15 | 12.58 | 12.68 | 585,615 | -0.64(-4.78%) |
Apr 05, 2022 | 13.71 | 13.81 | 13.22 | 13.32 | 496,600 | -0.44(-3.23%) |
Apr 04, 2022 | 13.67 | 13.84 | 13.65 | 13.76 | 355,357 | +0.11(+0.78%) |
Apr 01, 2022 | 13.54 | 13.74 | 13.38 | 13.66 | 952,969 | +0.19(+1.43%) |
Mar 31, 2022 | 13.49 | 13.63 | 13.40 | 13.46 | 435,922 | -0.03(-0.21%) |
Mar 30, 2022 | 14.14 | 14.18 | 13.47 | 13.49 | 654,793 | -0.75(-5.28%) |
Mar 29, 2022 | 13.99 | 14.29 | 13.92 | 14.24 | 594,348 | +0.43(+3.14%) |
Mar 28, 2022 | 13.47 | 13.82 | 13.47 | 13.81 | 341,347 | +0.37(+2.73%) |
Mar 25, 2022 | 13.72 | 13.80 | 13.35 | 13.44 | 493,784 | -0.19(-1.42%) |
Mar 24, 2022 | 13.49 | 13.66 | 13.41 | 13.64 | 429,502 | +0.21(+1.58%) |
Mar 23, 2022 | 13.64 | 13.73 | 13.41 | 13.42 | 353,628 | -0.30(-2.18%) |
Mar 22, 2022 | 13.63 | 13.93 | 13.42 | 13.72 | 601,977 | +0.09(+0.64%) |
Mar 21, 2022 | 13.69 | 13.90 | 13.26 | 13.64 | 723,085 | +0.14(+1.00%) |
Mar 18, 2022 | 13.20 | 13.66 | 13.05 | 13.50 | 7,977,938 | +0.34(+2.57%) |
Mar 17, 2022 | 12.88 | 13.27 | 12.69 | 13.16 | 1,190,060 | +0.38(+2.94%) |
Mar 16, 2022 | 12.40 | 12.82 | 12.40 | 12.79 | 752,650 | +0.36(+2.87%) |
Mar 15, 2022 | 12.21 | 12.44 | 12.08 | 12.43 | 687,977 | +0.32(+2.63%) |
Mar 14, 2022 | 12.29 | 12.29 | 11.84 | 12.11 | 1,522,609 | -0.41(-3.31%) |
Mar 11, 2022 | 12.91 | 12.95 | 12.49 | 12.53 | 674,251 | -0.37(-2.84%) |
Mar 10, 2022 | 13.04 | 12.76 | 12.89 | 490,041 | -0.35(-2.62%) | |
Mar 09, 2022 | 12.93 | 13.24 | 12.77 | 13.24 | 581,538 | +0.49(+3.86%) |
Mar 08, 2022 | 12.95 | 13.11 | 12.57 | 12.75 | 877,850 | -0.33(-2.51%) |
Mar 07, 2022 | 13.45 | 13.61 | 13.07 | 13.08 | 576,050 | -0.35(-2.59%) |
Mar 04, 2022 | 13.80 | 13.93 | 13.34 | 13.42 | 653,403 | -0.41(-3.00%) |
Mar 03, 2022 | 14.03 | 14.08 | 13.63 | 13.84 | 592,703 | -0.18(-1.31%) |
Mar 02, 2022 | 13.84 | 14.12 | 13.63 | 14.02 | 638,213 | +0.39(+2.83%) |
Mar 01, 2022 | 13.70 | 13.91 | 13.50 | 13.64 | 887,538 | -0.11(-0.77%) |
Feb 28, 2022 | 13.66 | 13.97 | 13.45 | 13.74 | 760,847 | +0.08(+0.56%) |
Feb 25, 2022 | 13.55 | 13.68 | 13.36 | 13.66 | 583,694 | +0.10(+0.71%) |
Feb 24, 2022 | 12.69 | 13.62 | 12.58 | 13.57 | 848,635 | +0.61(+4.69%) |
Feb 23, 2022 | 12.79 | 13.11 | 12.68 | 12.96 | 1,665,043 | +0.23(+1.82%) |
Feb 22, 2022 | 12.40 | 12.96 | 12.40 | 12.73 | 878,719 | +0.21(+1.70%) |
Feb 18, 2022 | 12.52 | 0 | +0.10(+0.78%) | |||
Feb 17, 2022 | 12.75 | 12.88 | 12.41 | 12.42 | 502,227 | -0.40(-3.09%) |
Feb 16, 2022 | 12.74 | 12.92 | 12.60 | 12.82 | 510,415 | -0.09(-0.67%) |
Feb 15, 2022 | 12.92 | 13.06 | 12.72 | 12.90 | 545,492 | +0.13(+0.98%) |
Feb 14, 2022 | 12.49 | 13.10 | 12.49 | 12.78 | 859,370 | +0.32(+2.56%) |
Feb 11, 2022 | 12.96 | 13.07 | 12.27 | 12.46 | 973,038 | -0.46(-3.57%) |
Feb 10, 2022 | 12.79 | 13.41 | 12.70 | 12.92 | 1,142,690 | -0.08(-0.59%) |
Feb 09, 2022 | 13.19 | 13.26 | 12.89 | 13.00 | 502,050 | -0.12(-0.88%) |
Feb 08, 2022 | 13.35 | 13.53 | 12.97 | 13.11 | 714,877 | -0.37(-2.71%) |
Feb 07, 2022 | 13.35 | 13.69 | 13.35 | 13.48 | 626,210 | +0.04(+0.29%) |
Feb 04, 2022 | 12.81 | 13.65 | 12.78 | 13.44 | 1,181,492 | +0.65(+5.11%) |
Feb 03, 2022 | 12.95 | 12.69 | 12.79 | 1,618,351 | -0.60(-4.45%) | |
Feb 02, 2022 | 14.61 | 15.28 | 13.13 | 13.38 | 1,473,971 | -0.93(-6.51%) |