Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.23 | 12.41 | 11.82 | 11.86 | 1,223,869 | -0.49(-3.98%) |
Apr 28, 2022 | 12.42 | 12.57 | 12.01 | 12.35 | 943,294 | +0.18(+1.48%) |
Apr 27, 2022 | 12.12 | 12.44 | 11.78 | 12.17 | 914,076 | +0.12(+1.02%) |
Apr 26, 2022 | 12.38 | 12.70 | 11.97 | 12.05 | 723,434 | -0.41(-3.29%) |
Apr 25, 2022 | 12.27 | 12.51 | 11.92 | 12.46 | 737,331 | +0.05(+0.40%) |
Apr 22, 2022 | 12.96 | 13.07 | 12.26 | 12.41 | 1,087,987 | -0.75(-5.67%) |
Apr 21, 2022 | 13.40 | 13.56 | 12.94 | 13.15 | 705,204 | -0.04(-0.31%) |
Apr 20, 2022 | 13.48 | 13.64 | 13.14 | 13.19 | 471,089 | -0.29(-2.19%) |
Apr 19, 2022 | 12.84 | 13.64 | 12.64 | 13.49 | 932,875 | +0.70(+5.45%) |
Apr 18, 2022 | 13.42 | 13.45 | 12.74 | 12.79 | 1,601,639 | -0.66(-4.93%) |
Apr 14, 2022 | 13.62 | 13.86 | 13.40 | 13.45 | 733,919 | -0.16(-1.20%) |
Apr 13, 2022 | 13.89 | 14.18 | 13.59 | 13.62 | 536,031 | -0.21(-1.54%) |
Apr 12, 2022 | 14.23 | 14.73 | 13.54 | 13.83 | 1,152,251 | -0.19(-1.34%) |
Apr 11, 2022 | 13.82 | 14.82 | 13.82 | 14.02 | 1,248,210 | -0.07(-0.52%) |
Apr 08, 2022 | 13.59 | 14.42 | 13.53 | 14.09 | 878,020 | +0.47(+3.43%) |
Apr 07, 2022 | 13.19 | 13.69 | 12.91 | 13.63 | 641,864 | +0.40(+3.04%) |
Apr 06, 2022 | 13.48 | 13.51 | 12.87 | 13.23 | 836,593 | -0.39(-2.83%) |
Apr 05, 2022 | 13.74 | 14.01 | 13.46 | 13.61 | 753,897 | -0.15(-1.07%) |
Apr 04, 2022 | 13.55 | 13.91 | 13.34 | 13.76 | 1,041,996 | +0.36(+2.69%) |
Apr 01, 2022 | 14.28 | 14.33 | 13.23 | 13.40 | 1,374,031 | -0.66(-4.66%) |
Mar 31, 2022 | 14.46 | 14.53 | 13.87 | 14.05 | 1,783,946 | -0.39(-2.67%) |
Mar 30, 2022 | 15.59 | 15.65 | 14.32 | 14.44 | 1,662,406 | -1.37(-8.66%) |
Mar 29, 2022 | 14.75 | 16.06 | 14.75 | 15.81 | 2,278,193 | +1.30(+8.98%) |
Mar 28, 2022 | 13.93 | 14.63 | 13.73 | 14.50 | 1,772,124 | +0.66(+4.73%) |
Mar 25, 2022 | 14.14 | 14.34 | 13.78 | 13.85 | 671,926 | -0.22(-1.57%) |
Mar 24, 2022 | 13.93 | 14.10 | 13.56 | 14.07 | 667,057 | +0.29(+2.08%) |
Mar 23, 2022 | 13.89 | 14.70 | 13.68 | 13.78 | 1,190,835 | -0.18(-1.29%) |
Mar 22, 2022 | 13.82 | 14.15 | 13.60 | 13.96 | 827,950 | +0.34(+2.53%) |
Mar 21, 2022 | 13.91 | 14.06 | 13.42 | 13.62 | 1,073,922 | -0.38(-2.69%) |
Mar 18, 2022 | 13.72 | 14.06 | 13.44 | 14.00 | 1,404,358 | +0.08(+0.59%) |
Mar 17, 2022 | 13.62 | 14.00 | 13.44 | 13.91 | 703,996 | +0.14(+1.01%) |
Mar 16, 2022 | 13.26 | 13.84 | 13.11 | 13.77 | 1,113,536 | +0.57(+4.35%) |
Mar 15, 2022 | 12.77 | 13.23 | 12.65 | 13.20 | 724,267 | +0.35(+2.74%) |
Mar 14, 2022 | 13.04 | 13.78 | 12.71 | 12.85 | 1,000,429 | -0.07(-0.51%) |
Mar 11, 2022 | 13.32 | 13.53 | 12.83 | 12.91 | 747,000 | -0.42(-3.13%) |
Mar 10, 2022 | 13.15 | 13.38 | 12.75 | 13.33 | 626,818 | +0.07(+0.49%) |
Mar 09, 2022 | 13.46 | 13.76 | 13.10 | 13.27 | 996,205 | +0.02(+0.12%) |
Mar 08, 2022 | 12.44 | 13.86 | 12.33 | 13.25 | 1,226,740 | +0.91(+7.39%) |
Mar 07, 2022 | 13.20 | 13.48 | 12.27 | 12.34 | 1,493,641 | -0.90(-6.77%) |
Mar 04, 2022 | 12.91 | 13.26 | 12.69 | 13.23 | 1,390,345 | -0.12(-0.91%) |
Mar 03, 2022 | 13.48 | 13.61 | 12.98 | 13.36 | 1,336,330 | -0.28(-2.07%) |
Mar 02, 2022 | 12.13 | 13.95 | 11.53 | 13.64 | 3,382,613 | +1.18(+9.46%) |
Mar 01, 2022 | 13.34 | 13.40 | 12.31 | 12.46 | 1,975,014 | -0.90(-6.76%) |
Feb 28, 2022 | 12.89 | 13.51 | 12.89 | 13.36 | 1,054,943 | +0.22(+1.66%) |
Feb 25, 2022 | 13.19 | 13.15 | 12.65 | 13.15 | 1,189,175 | -0.18(-1.33%) |
Feb 24, 2022 | 11.77 | 13.43 | 11.60 | 13.32 | 1,245,957 | +0.92(+7.42%) |
Feb 23, 2022 | 12.72 | 12.96 | 12.37 | 12.40 | 1,096,977 | -0.16(-1.28%) |
Feb 22, 2022 | 13.19 | 13.42 | 12.48 | 12.56 | 1,182,554 | -0.63(-4.77%) |
Feb 18, 2022 | 13.19 | 0 | -0.49(-3.60%) | |||
Feb 17, 2022 | 14.20 | 14.38 | 13.65 | 13.69 | 940,333 | -0.63(-4.40%) |
Feb 16, 2022 | 14.57 | 14.77 | 14.11 | 14.32 | 1,012,655 | -0.42(-2.85%) |
Feb 15, 2022 | 14.16 | 14.87 | 14.06 | 14.74 | 757,779 | +0.76(+5.43%) |
Feb 14, 2022 | 14.35 | 14.49 | 13.92 | 13.98 | 808,651 | -0.38(-2.64%) |
Feb 11, 2022 | 15.04 | 15.39 | 14.34 | 14.36 | 1,056,247 | -0.69(-4.56%) |
Feb 10, 2022 | 15.33 | 15.64 | 14.95 | 15.04 | 997,051 | -0.42(-2.71%) |
Feb 09, 2022 | 15.45 | 15.51 | 14.86 | 15.46 | 1,119,710 | +0.07(+0.47%) |
Feb 08, 2022 | 14.99 | 15.71 | 14.92 | 15.39 | 842,407 | +0.53(+3.59%) |
Feb 07, 2022 | 14.74 | 15.11 | 14.55 | 14.86 | 895,039 | +0.22(+1.49%) |
Feb 04, 2022 | 15.32 | 15.38 | 14.41 | 14.64 | 1,349,953 | -0.54(-3.56%) |
Feb 03, 2022 | 15.15 | 15.18 | 904,447 | -0.44(-2.84%) | ||
Feb 02, 2022 | 16.05 | 16.14 | 15.10 | 15.62 | 1,119,033 | -0.45(-2.81%) |