Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.28 | 12.43 | 12.28 | 12.35 | 2,474 | -0.07(-0.59%) |
Apr 28, 2022 | 12.79 | 12.86 | 12.06 | 12.43 | 4,211 | -0.36(-2.84%) |
Apr 27, 2022 | 13.22 | 13.30 | 12.50 | 12.79 | 6,144 | -0.73(-5.38%) |
Apr 26, 2022 | 13.95 | 13.95 | 13.37 | 13.52 | 2,215 | -0.44(-3.13%) |
Apr 25, 2022 | 13.66 | 14.60 | 13.36 | 13.95 | 7,999 | +0.29(+2.13%) |
Apr 22, 2022 | 13.52 | 14.17 | 13.30 | 13.66 | 5,375 | -0.07(-0.53%) |
Apr 21, 2022 | 14.52 | 14.52 | 13.52 | 13.73 | 6,559 | -0.65(-4.55%) |
Apr 20, 2022 | 14.24 | 14.68 | 13.30 | 14.39 | 9,155 | +0.15(+1.02%) |
Apr 19, 2022 | 14.53 | 15.11 | 13.44 | 14.24 | 23,029 | -0.94(-6.22%) |
Apr 18, 2022 | 15.48 | 16.20 | 14.82 | 15.19 | 24,288 | -1.67(-9.91%) |
Apr 14, 2022 | 16.28 | 17.00 | 15.99 | 16.86 | 14,743 | +0.29(+1.75%) |
Apr 13, 2022 | 16.35 | 17.88 | 15.55 | 16.57 | 33,076 | +0.00(+0.00%) |
Apr 12, 2022 | 14.90 | 19.76 | 14.31 | 16.57 | 220,443 | +2.03(+14.00%) |
Apr 11, 2022 | 15.19 | 15.40 | 14.53 | 14.53 | 6,070 | -0.36(-2.44%) |
Apr 08, 2022 | 14.75 | 15.19 | 14.68 | 14.90 | 2,226 | -0.07(-0.49%) |
Apr 07, 2022 | 15.55 | 15.77 | 14.60 | 14.97 | 9,161 | -0.36(-2.37%) |
Apr 06, 2022 | 15.48 | 16.35 | 14.68 | 15.33 | 15,575 | -0.15(-0.94%) |
Apr 05, 2022 | 15.55 | 16.06 | 14.75 | 15.48 | 16,435 | -0.58(-3.62%) |
Apr 04, 2022 | 17.51 | 17.98 | 15.48 | 16.06 | 24,327 | -1.89(-10.53%) |
Apr 01, 2022 | 19.18 | 20.18 | 17.87 | 17.95 | 16,231 | -2.18(-10.83%) |
Mar 31, 2022 | 19.26 | 20.35 | 18.27 | 20.13 | 43,493 | +0.87(+4.53%) |
Mar 30, 2022 | 17.22 | 20.13 | 17.08 | 19.26 | 176,992 | +0.22(+1.15%) |
Mar 29, 2022 | 19.98 | 25.21 | 18.61 | 19.04 | 2,513,925 | +2.03(+11.97%) |
Mar 28, 2022 | 15.99 | 17.00 | 15.99 | 17.00 | 140,612 | +0.44(+2.63%) |
Mar 25, 2022 | 16.64 | 17.21 | 16.06 | 16.57 | 4,029 | -0.29(-1.72%) |
Mar 24, 2022 | 17.51 | 17.51 | 16.57 | 16.86 | 6,144 | -0.29(-1.70%) |
Mar 23, 2022 | 17.00 | 17.29 | 15.91 | 17.15 | 5,039 | +0.51(+3.08%) |
Mar 22, 2022 | 16.42 | 16.78 | 15.59 | 16.64 | 12,142 | +0.43(+2.67%) |
Mar 21, 2022 | 15.84 | 16.42 | 15.48 | 16.20 | 5,923 | +0.58(+3.72%) |
Mar 18, 2022 | 14.47 | 15.91 | 14.47 | 15.62 | 16,680 | +1.09(+7.50%) |
Mar 17, 2022 | 13.95 | 14.97 | 13.95 | 14.53 | 28,713 | +0.80(+5.82%) |
Mar 16, 2022 | 13.81 | 14.10 | 13.44 | 13.73 | 5,396 | -0.36(-2.58%) |
Mar 15, 2022 | 12.79 | 14.31 | 12.79 | 14.10 | 3,690 | +0.51(+3.74%) |
Mar 14, 2022 | 13.30 | 13.81 | 13.30 | 13.59 | 2,902 | +0.07(+0.54%) |
Mar 11, 2022 | 13.22 | 14.39 | 13.15 | 13.52 | 4,868 | +0.15(+1.09%) |
Mar 10, 2022 | 13.44 | 13.81 | 13.08 | 13.37 | 7,978 | -0.44(-3.16%) |
Mar 09, 2022 | 13.59 | 14.82 | 13.33 | 13.81 | 9,854 | -0.15(-1.04%) |
Mar 08, 2022 | 14.90 | 14.90 | 13.08 | 13.95 | 14,240 | -0.36(-2.54%) |
Mar 07, 2022 | 14.31 | 15.33 | 12.86 | 14.31 | 93,796 | +0.94(+7.07%) |
Mar 04, 2022 | 13.30 | 13.66 | 12.88 | 13.37 | 115,888 | +0.22(+1.66%) |
Mar 03, 2022 | 14.02 | 14.02 | 13.15 | 13.15 | 2,417 | -0.58(-4.23%) |
Mar 02, 2022 | 12.86 | 14.35 | 12.88 | 13.73 | 2,630 | +0.80(+6.18%) |
Mar 01, 2022 | 13.01 | 13.30 | 12.50 | 12.93 | 4,156 | +0.15(+1.14%) |
Feb 28, 2022 | 13.15 | 13.37 | 12.50 | 12.79 | 2,631 | -0.36(-2.76%) |
Feb 25, 2022 | 13.15 | 13.15 | 11.99 | 13.15 | 2,607 | +0.36(+2.84%) |
Feb 24, 2022 | 12.72 | 13.44 | 11.92 | 12.79 | 8,198 | -0.65(-4.86%) |
Feb 23, 2022 | 13.22 | 14.31 | 13.02 | 13.44 | 16,276 | +0.29(+2.21%) |
Feb 22, 2022 | 13.73 | 13.81 | 13.15 | 13.15 | 2,465 | -0.44(-3.21%) |
Feb 18, 2022 | 13.59 | 0 | +0.07(+0.54%) | |||
Feb 17, 2022 | 13.73 | 14.02 | 13.44 | 13.52 | 1,196 | -0.22(-1.59%) |
Feb 16, 2022 | 14.17 | 14.46 | 13.55 | 13.73 | 1,521 | -0.44(-3.08%) |
Feb 15, 2022 | 16.06 | 16.06 | 14.02 | 14.17 | 1,647 | +0.65(+4.84%) |
Feb 14, 2022 | 13.22 | 13.88 | 13.15 | 13.52 | 1,094 | +0.36(+2.76%) |
Feb 11, 2022 | 14.60 | 15.55 | 13.15 | 13.15 | 1,350 | -1.09(-7.65%) |
Feb 10, 2022 | 14.53 | 14.90 | 14.17 | 14.24 | 1,061 | -0.58(-3.92%) |
Feb 09, 2022 | 14.17 | 14.82 | 14.17 | 14.82 | 2,555 | +0.87(+6.25%) |
Feb 08, 2022 | 14.10 | 14.17 | 13.81 | 13.95 | 2,211 | -0.07(-0.52%) |
Feb 07, 2022 | 14.02 | 14.17 | 13.88 | 14.02 | 2,130 | -0.22(-1.53%) |
Feb 04, 2022 | 13.66 | 14.31 | 13.66 | 14.24 | 2,177 | +0.44(+3.16%) |
Feb 03, 2022 | 15.48 | 13.81 | 13.81 | 2,324 | -0.94(-6.40%) | |
Feb 02, 2022 | 15.62 | 15.62 | 14.68 | 14.75 | 484 | -0.87(-5.58%) |