Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.60 | 14.20 | 13.20 | 13.48 | 8,771 | +0.39(+2.96%) |
Apr 28, 2022 | 14.00 | 14.19 | 13.08 | 13.09 | 4,076 | -0.83(-5.98%) |
Apr 27, 2022 | 14.20 | 14.20 | 12.88 | 13.92 | 3,416 | +0.45(+3.36%) |
Apr 26, 2022 | 14.18 | 14.18 | 12.91 | 13.47 | 3,773 | -0.21(-1.52%) |
Apr 25, 2022 | 15.11 | 15.29 | 13.50 | 13.68 | 5,948 | -1.12(-7.59%) |
Apr 22, 2022 | 15.04 | 16.45 | 14.80 | 14.80 | 8,615 | -0.70(-4.52%) |
Apr 21, 2022 | 16.99 | 19.20 | 15.26 | 15.50 | 11,539 | -1.30(-7.74%) |
Apr 20, 2022 | 17.23 | 18.00 | 16.21 | 16.80 | 6,905 | -0.41(-2.37%) |
Apr 19, 2022 | 17.60 | 18.00 | 17.20 | 17.21 | 636 | -0.17(-0.97%) |
Apr 18, 2022 | 18.00 | 18.76 | 17.30 | 17.38 | 1,909 | -0.72(-3.98%) |
Apr 14, 2022 | 18.40 | 19.92 | 18.05 | 18.10 | 3,641 | -0.31(-1.67%) |
Apr 13, 2022 | 18.35 | 20.76 | 18.35 | 18.40 | 2,385 | -0.52(-2.73%) |
Apr 12, 2022 | 19.60 | 20.56 | 18.00 | 18.92 | 3,373 | -1.08(-5.38%) |
Apr 11, 2022 | 20.00 | 20.76 | 18.42 | 20.00 | 4,942 | -0.50(-2.46%) |
Apr 08, 2022 | 20.80 | 20.80 | 20.00 | 20.50 | 943 | -0.02(-0.10%) |
Apr 07, 2022 | 22.40 | 22.40 | 20.40 | 20.52 | 4,660 | -1.88(-8.39%) |
Apr 06, 2022 | 21.60 | 23.20 | 21.20 | 22.40 | 5,874 | +0.37(+1.69%) |
Apr 05, 2022 | 23.40 | 23.40 | 20.96 | 22.03 | 6,000 | -0.99(-4.31%) |
Apr 04, 2022 | 23.09 | 23.62 | 21.60 | 23.02 | 4,598 | -0.34(-1.47%) |
Apr 01, 2022 | 23.20 | 24.60 | 21.60 | 23.36 | 5,929 | +0.97(+4.32%) |
Mar 31, 2022 | 23.20 | 23.60 | 21.64 | 22.40 | 7,101 | -0.48(-2.12%) |
Mar 30, 2022 | 21.52 | 23.19 | 20.81 | 22.88 | 9,391 | +2.08(+10.00%) |
Mar 29, 2022 | 19.60 | 22.00 | 19.20 | 20.80 | 12,498 | +1.60(+8.33%) |
Mar 28, 2022 | 18.80 | 19.59 | 18.00 | 19.20 | 2,903 | +0.59(+3.18%) |
Mar 25, 2022 | 18.49 | 19.60 | 18.43 | 18.61 | 2,920 | -0.19(-1.02%) |
Mar 24, 2022 | 18.04 | 18.80 | 18.00 | 18.80 | 1,587 | +0.22(+1.18%) |
Mar 23, 2022 | 18.40 | 19.20 | 17.93 | 18.58 | 4,532 | +0.18(+0.98%) |
Mar 22, 2022 | 17.60 | 18.40 | 17.20 | 18.40 | 2,153 | +0.54(+3.02%) |
Mar 21, 2022 | 18.22 | 18.40 | 16.94 | 17.86 | 5,138 | -0.36(-1.95%) |
Mar 18, 2022 | 17.23 | 18.40 | 17.23 | 18.22 | 4,280 | +0.42(+2.34%) |
Mar 17, 2022 | 17.16 | 18.80 | 16.60 | 17.80 | 3,807 | +0.68(+3.95%) |
Mar 16, 2022 | 15.80 | 17.50 | 15.80 | 17.12 | 2,708 | +0.12(+0.73%) |
Mar 15, 2022 | 16.80 | 17.12 | 16.00 | 17.00 | 2,411 | +0.20(+1.19%) |
Mar 14, 2022 | 18.90 | 18.92 | 16.80 | 16.80 | 3,023 | -1.95(-10.41%) |
Mar 11, 2022 | 19.60 | 19.60 | 18.00 | 18.75 | 3,097 | -0.50(-2.58%) |
Mar 10, 2022 | 18.40 | 20.20 | 17.04 | 19.25 | 8,866 | +2.20(+12.90%) |
Mar 09, 2022 | 16.00 | 17.70 | 16.00 | 17.05 | 5,051 | +0.65(+3.95%) |
Mar 08, 2022 | 16.00 | 17.38 | 16.00 | 16.40 | 3,801 | +0.10(+0.61%) |
Mar 07, 2022 | 16.00 | 16.76 | 15.80 | 16.30 | 2,717 | +0.30(+1.90%) |
Mar 04, 2022 | 16.60 | 17.03 | 15.61 | 16.00 | 3,286 | -0.81(-4.81%) |
Mar 03, 2022 | 16.40 | 17.64 | 16.20 | 16.80 | 2,745 | -0.30(-1.73%) |
Mar 02, 2022 | 17.04 | 17.74 | 16.56 | 17.10 | 2,468 | +0.04(+0.23%) |
Mar 01, 2022 | 17.20 | 17.70 | 16.76 | 17.06 | 2,749 | -0.64(-3.62%) |
Feb 28, 2022 | 17.40 | 18.40 | 16.60 | 17.70 | 3,193 | +0.30(+1.70%) |
Feb 25, 2022 | 16.42 | 18.14 | 16.93 | 17.40 | 1,464 | +0.20(+1.19%) |
Feb 24, 2022 | 16.00 | 17.27 | 15.20 | 17.20 | 4,290 | -0.18(-1.06%) |
Feb 23, 2022 | 16.74 | 17.60 | 16.40 | 17.38 | 5,834 | +0.93(+5.64%) |
Feb 22, 2022 | 17.80 | 18.00 | 16.40 | 16.46 | 5,885 | -2.22(-11.91%) |
Feb 18, 2022 | 18.68 | 0 | -0.44(-2.30%) | |||
Feb 17, 2022 | 20.40 | 21.20 | 18.84 | 19.12 | 1,822 | -1.59(-7.69%) |
Feb 16, 2022 | 20.01 | 20.80 | 19.64 | 20.71 | 1,436 | +0.70(+3.52%) |
Feb 15, 2022 | 19.20 | 21.42 | 19.20 | 20.01 | 4,242 | +1.01(+5.31%) |
Feb 14, 2022 | 18.05 | 20.36 | 18.05 | 19.00 | 5,881 | +0.44(+2.37%) |
Feb 11, 2022 | 19.52 | 19.52 | 18.40 | 18.56 | 2,186 | -0.54(-2.83%) |
Feb 10, 2022 | 19.20 | 19.79 | 18.24 | 19.10 | 2,000 | +0.42(+2.25%) |
Feb 09, 2022 | 19.20 | 20.10 | 18.64 | 18.68 | 4,115 | -0.92(-4.67%) |
Feb 08, 2022 | 19.20 | 20.84 | 18.88 | 19.60 | 2,582 | -0.12(-0.61%) |
Feb 07, 2022 | 18.04 | 21.05 | 18.04 | 19.72 | 5,123 | +1.40(+7.67%) |
Feb 04, 2022 | 18.80 | 19.09 | 18.20 | 18.31 | 1,616 | -0.03(-0.15%) |
Feb 03, 2022 | 19.74 | 18.13 | 18.34 | 1,867 | -1.66(-8.30%) | |
Feb 02, 2022 | 21.22 | 21.22 | 18.80 | 20.00 | 4,304 | -0.41(-2.00%) |