Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.03 | 12.39 | 11.53 | 11.59 | 58,558 | -0.61(-5.00%) |
Apr 28, 2022 | 11.78 | 12.42 | 11.70 | 12.20 | 148,974 | +0.67(+5.81%) |
Apr 27, 2022 | 11.96 | 12.03 | 11.26 | 11.53 | 272,979 | -0.43(-3.60%) |
Apr 26, 2022 | 12.37 | 12.39 | 11.87 | 11.96 | 114,647 | -0.59(-4.70%) |
Apr 25, 2022 | 12.02 | 12.78 | 11.85 | 12.55 | 190,258 | +0.46(+3.80%) |
Apr 22, 2022 | 12.73 | 12.73 | 12.04 | 12.09 | 105,475 | -0.61(-4.80%) |
Apr 21, 2022 | 13.43 | 13.43 | 12.62 | 12.70 | 99,019 | -0.52(-3.93%) |
Apr 20, 2022 | 13.50 | 13.81 | 13.00 | 13.22 | 117,560 | -0.29(-2.15%) |
Apr 19, 2022 | 13.64 | 13.97 | 13.41 | 13.51 | 148,370 | -0.11(-0.81%) |
Apr 18, 2022 | 13.57 | 13.79 | 12.98 | 13.62 | 231,274 | +0.12(+0.89%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.48 | 13.50 | 266,233 | -0.37(-2.67%) |
Apr 13, 2022 | 13.69 | 14.05 | 13.54 | 13.87 | 197,277 | +0.20(+1.46%) |
Apr 12, 2022 | 13.81 | 13.83 | 13.45 | 13.67 | 176,620 | +0.15(+1.11%) |
Apr 11, 2022 | 13.92 | 13.95 | 13.38 | 13.52 | 204,687 | -0.55(-3.91%) |
Apr 08, 2022 | 13.82 | 14.34 | 13.65 | 14.07 | 97,845 | +0.22(+1.59%) |
Apr 07, 2022 | 14.12 | 14.42 | 13.26 | 13.85 | 135,998 | -0.27(-1.91%) |
Apr 06, 2022 | 14.14 | 14.24 | 13.65 | 14.12 | 156,852 | -0.14(-0.98%) |
Apr 05, 2022 | 14.43 | 14.57 | 13.88 | 14.26 | 132,922 | -0.17(-1.18%) |
Apr 04, 2022 | 14.72 | 14.91 | 13.84 | 14.43 | 215,116 | -0.24(-1.64%) |
Apr 01, 2022 | 14.45 | 14.73 | 14.00 | 14.67 | 156,887 | +0.31(+2.16%) |
Mar 31, 2022 | 14.01 | 14.47 | 13.95 | 14.36 | 129,127 | +0.35(+2.50%) |
Mar 30, 2022 | 14.06 | 14.33 | 13.95 | 14.01 | 75,302 | -0.14(-0.99%) |
Mar 29, 2022 | 13.60 | 14.15 | 13.60 | 14.15 | 87,942 | +0.69(+5.13%) |
Mar 28, 2022 | 13.46 | 13.55 | 13.03 | 13.46 | 85,071 | +0.07(+0.52%) |
Mar 25, 2022 | 13.53 | 13.70 | 13.17 | 13.39 | 75,670 | -0.09(-0.67%) |
Mar 24, 2022 | 13.62 | 13.78 | 13.30 | 13.48 | 52,659 | -0.05(-0.37%) |
Mar 23, 2022 | 14.19 | 14.19 | 13.48 | 13.53 | 59,324 | -0.73(-5.12%) |
Mar 22, 2022 | 14.35 | 14.65 | 14.12 | 14.26 | 88,976 | +0.03(+0.21%) |
Mar 21, 2022 | 14.26 | 14.63 | 14.12 | 14.23 | 103,962 | -0.06(-0.42%) |
Mar 18, 2022 | 13.91 | 14.36 | 13.68 | 14.29 | 166,724 | +0.32(+2.29%) |
Mar 17, 2022 | 13.79 | 14.16 | 13.68 | 13.97 | 80,079 | +0.12(+0.87%) |
Mar 16, 2022 | 13.62 | 14.07 | 13.55 | 13.85 | 112,736 | +0.36(+2.67%) |
Mar 15, 2022 | 14.05 | 14.07 | 13.43 | 13.49 | 112,542 | -0.50(-3.57%) |
Mar 14, 2022 | 13.63 | 14.06 | 13.50 | 13.99 | 211,124 | +0.94(+7.20%) |
Mar 11, 2022 | 13.46 | 13.51 | 12.97 | 13.05 | 145,608 | -0.21(-1.58%) |
Mar 10, 2022 | 13.31 | 13.42 | 12.65 | 13.26 | 250,266 | -0.32(-2.36%) |
Mar 09, 2022 | 13.49 | 13.90 | 13.49 | 13.58 | 99,331 | +0.45(+3.43%) |
Mar 08, 2022 | 13.46 | 13.57 | 12.94 | 13.13 | 140,866 | -0.32(-2.38%) |
Mar 07, 2022 | 14.83 | 14.87 | 13.42 | 13.45 | 152,676 | -1.32(-8.94%) |
Mar 04, 2022 | 15.59 | 15.59 | 14.67 | 14.77 | 129,137 | -0.94(-5.98%) |
Mar 03, 2022 | 15.94 | 16.53 | 15.64 | 15.71 | 225,246 | -0.09(-0.57%) |
Mar 02, 2022 | 15.41 | 15.84 | 15.02 | 15.80 | 237,930 | +0.78(+5.19%) |
Mar 01, 2022 | 16.30 | 16.66 | 14.91 | 15.02 | 103,893 | -1.32(-8.08%) |
Feb 28, 2022 | 16.27 | 16.66 | 16.04 | 16.34 | 229,607 | -0.31(-1.86%) |
Feb 25, 2022 | 16.87 | 17.06 | 16.15 | 16.65 | 190,071 | -0.26(-1.54%) |
Feb 24, 2022 | 15.95 | 17.01 | 15.95 | 16.91 | 154,773 | +0.18(+1.08%) |
Feb 23, 2022 | 16.78 | 17.20 | 16.66 | 16.73 | 192,858 | +0.10(+0.60%) |
Feb 22, 2022 | 16.89 | 17.27 | 16.24 | 16.63 | 216,705 | -0.52(-3.03%) |
Feb 18, 2022 | 17.15 | 0 | -0.18(-1.04%) | |||
Feb 17, 2022 | 17.44 | 17.78 | 17.12 | 17.33 | 111,797 | -0.28(-1.59%) |
Feb 16, 2022 | 17.33 | 17.80 | 17.23 | 17.61 | 316,736 | +0.30(+1.73%) |
Feb 15, 2022 | 17.01 | 17.66 | 16.94 | 17.31 | 184,438 | +0.46(+2.73%) |
Feb 14, 2022 | 17.07 | 17.10 | 16.71 | 16.85 | 61,514 | -0.14(-0.82%) |
Feb 11, 2022 | 17.12 | 17.47 | 16.76 | 16.99 | 109,749 | -0.06(-0.35%) |
Feb 10, 2022 | 17.11 | 17.53 | 16.96 | 17.05 | 121,815 | -0.19(-1.10%) |
Feb 09, 2022 | 17.25 | 17.50 | 17.05 | 17.24 | 113,086 | +0.01(+0.06%) |
Feb 08, 2022 | 16.97 | 17.45 | 16.80 | 17.23 | 163,959 | +0.14(+0.82%) |
Feb 07, 2022 | 16.71 | 17.43 | 16.71 | 17.09 | 128,606 | +0.24(+1.42%) |
Feb 04, 2022 | 16.77 | 17.05 | 16.45 | 16.85 | 112,207 | -0.06(-0.35%) |
Feb 03, 2022 | 17.32 | 16.89 | 16.91 | 76,497 | -0.51(-2.93%) | |
Feb 02, 2022 | 17.99 | 18.20 | 17.27 | 17.42 | 104,652 | -0.59(-3.28%) |