Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.42 | 12.61 | 12.02 | 12.05 | 1,204,418 | -0.50(-3.98%) |
Apr 28, 2022 | 12.62 | 12.77 | 12.21 | 12.55 | 928,302 | +0.18(+1.48%) |
Apr 27, 2022 | 12.31 | 12.64 | 11.97 | 12.37 | 899,548 | +0.12(+1.02%) |
Apr 26, 2022 | 12.58 | 12.91 | 12.17 | 12.24 | 711,937 | -0.42(-3.29%) |
Apr 25, 2022 | 12.46 | 12.71 | 12.12 | 12.66 | 725,612 | +0.05(+0.40%) |
Apr 22, 2022 | 13.17 | 13.28 | 12.46 | 12.61 | 1,070,696 | -0.76(-5.67%) |
Apr 21, 2022 | 13.61 | 13.78 | 13.15 | 13.36 | 693,997 | -0.04(-0.31%) |
Apr 20, 2022 | 13.70 | 13.86 | 13.35 | 13.41 | 463,602 | -0.30(-2.19%) |
Apr 19, 2022 | 13.05 | 13.86 | 12.84 | 13.71 | 918,049 | +0.71(+5.44%) |
Apr 18, 2022 | 13.64 | 13.67 | 12.95 | 13.00 | 1,576,184 | -0.67(-4.93%) |
Apr 14, 2022 | 13.84 | 14.09 | 13.62 | 13.67 | 722,255 | -0.17(-1.20%) |
Apr 13, 2022 | 14.11 | 14.41 | 13.81 | 13.84 | 527,512 | -0.22(-1.54%) |
Apr 12, 2022 | 14.46 | 14.97 | 13.76 | 14.06 | 1,133,939 | -0.19(-1.34%) |
Apr 11, 2022 | 14.05 | 15.05 | 14.05 | 14.25 | 1,228,373 | -0.07(-0.52%) |
Apr 08, 2022 | 13.81 | 14.65 | 13.75 | 14.32 | 864,066 | +0.47(+3.43%) |
Apr 07, 2022 | 13.41 | 13.91 | 13.11 | 13.85 | 631,663 | +0.41(+3.04%) |
Apr 06, 2022 | 13.70 | 13.73 | 13.07 | 13.44 | 823,297 | -0.39(-2.83%) |
Apr 05, 2022 | 13.96 | 14.24 | 13.68 | 13.83 | 741,916 | -0.15(-1.07%) |
Apr 04, 2022 | 13.76 | 14.14 | 13.56 | 13.98 | 1,025,436 | +0.37(+2.69%) |
Apr 01, 2022 | 14.51 | 14.56 | 13.45 | 13.61 | 1,352,194 | -0.67(-4.67%) |
Mar 31, 2022 | 14.70 | 14.76 | 14.10 | 14.28 | 1,755,594 | -0.39(-2.67%) |
Mar 30, 2022 | 15.84 | 15.90 | 14.55 | 14.67 | 1,635,986 | -1.39(-8.66%) |
Mar 29, 2022 | 14.99 | 16.32 | 14.99 | 16.06 | 2,241,986 | +1.32(+8.98%) |
Mar 28, 2022 | 14.16 | 14.87 | 13.96 | 14.74 | 1,743,960 | +0.67(+4.73%) |
Mar 25, 2022 | 14.36 | 14.57 | 14.01 | 14.07 | 661,247 | -0.22(-1.57%) |
Mar 24, 2022 | 14.16 | 14.33 | 13.78 | 14.30 | 656,456 | +0.29(+2.08%) |
Mar 23, 2022 | 14.11 | 14.94 | 13.91 | 14.01 | 1,171,909 | -0.18(-1.29%) |
Mar 22, 2022 | 14.05 | 14.38 | 13.82 | 14.19 | 814,792 | +0.35(+2.53%) |
Mar 21, 2022 | 14.14 | 14.29 | 13.64 | 13.84 | 1,056,854 | -0.38(-2.69%) |
Mar 18, 2022 | 13.94 | 14.29 | 13.66 | 14.22 | 1,382,038 | +0.08(+0.59%) |
Mar 17, 2022 | 13.84 | 14.23 | 13.65 | 14.14 | 692,808 | +0.14(+1.01%) |
Mar 16, 2022 | 13.47 | 14.06 | 13.32 | 14.00 | 1,095,839 | +0.58(+4.35%) |
Mar 15, 2022 | 12.97 | 13.45 | 12.86 | 13.41 | 712,756 | +0.36(+2.74%) |
Mar 14, 2022 | 13.25 | 14.00 | 12.91 | 13.06 | 984,529 | -0.07(-0.51%) |
Mar 11, 2022 | 13.54 | 13.75 | 13.04 | 13.12 | 735,128 | -0.42(-3.13%) |
Mar 10, 2022 | 13.36 | 13.60 | 12.96 | 13.55 | 616,856 | +0.07(+0.49%) |
Mar 09, 2022 | 13.68 | 13.98 | 13.31 | 13.48 | 980,372 | +0.02(+0.12%) |
Mar 08, 2022 | 12.64 | 14.08 | 12.53 | 13.46 | 1,207,244 | +0.93(+7.39%) |
Mar 07, 2022 | 13.42 | 13.70 | 12.47 | 12.54 | 1,469,903 | -0.91(-6.77%) |
Mar 04, 2022 | 13.12 | 13.47 | 12.90 | 13.45 | 1,368,249 | -0.12(-0.91%) |
Mar 03, 2022 | 13.69 | 13.83 | 13.19 | 13.57 | 1,315,092 | -0.29(-2.07%) |
Mar 02, 2022 | 12.32 | 14.18 | 11.72 | 13.86 | 3,328,854 | +1.20(+9.46%) |
Mar 01, 2022 | 13.55 | 13.62 | 12.51 | 12.66 | 1,943,625 | -0.92(-6.76%) |
Feb 28, 2022 | 13.10 | 13.73 | 13.10 | 13.58 | 1,038,177 | +0.22(+1.66%) |
Feb 25, 2022 | 13.40 | 13.37 | 12.85 | 13.36 | 1,170,276 | -0.18(-1.33%) |
Feb 24, 2022 | 11.96 | 13.64 | 11.78 | 13.54 | 1,226,155 | +0.93(+7.42%) |
Feb 23, 2022 | 12.92 | 13.17 | 12.57 | 12.60 | 1,079,543 | -0.16(-1.28%) |
Feb 22, 2022 | 13.40 | 13.64 | 12.69 | 12.77 | 1,163,760 | -0.64(-4.77%) |
Feb 18, 2022 | 13.41 | 0 | -0.50(-3.60%) | |||
Feb 17, 2022 | 14.43 | 14.61 | 13.87 | 13.91 | 925,389 | -0.64(-4.40%) |
Feb 16, 2022 | 14.81 | 15.01 | 14.34 | 14.55 | 996,561 | -0.43(-2.85%) |
Feb 15, 2022 | 14.39 | 15.11 | 14.28 | 14.97 | 745,735 | +0.77(+5.43%) |
Feb 14, 2022 | 14.58 | 14.73 | 14.14 | 14.20 | 795,799 | -0.39(-2.64%) |
Feb 11, 2022 | 15.28 | 15.64 | 14.57 | 14.59 | 1,039,460 | -0.70(-4.56%) |
Feb 10, 2022 | 15.58 | 15.90 | 15.19 | 15.28 | 981,205 | -0.43(-2.71%) |
Feb 09, 2022 | 15.69 | 15.76 | 15.10 | 15.71 | 1,101,914 | +0.07(+0.47%) |
Feb 08, 2022 | 15.24 | 15.97 | 15.16 | 15.64 | 829,019 | +0.54(+3.59%) |
Feb 07, 2022 | 14.97 | 15.35 | 14.78 | 15.10 | 880,814 | +0.22(+1.49%) |
Feb 04, 2022 | 15.57 | 15.63 | 14.65 | 14.87 | 1,328,499 | -0.55(-3.56%) |
Feb 03, 2022 | 15.40 | 15.42 | 890,073 | -0.45(-2.84%) | ||
Feb 02, 2022 | 16.31 | 16.40 | 15.34 | 15.88 | 1,101,248 | -0.46(-2.81%) |