Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.10 | 13.37 | 11.78 | 12.00 | 99,732 | -0.11(-0.91%) |
Apr 28, 2022 | 11.75 | 12.85 | 11.51 | 12.11 | 108,159 | +0.39(+3.33%) |
Apr 27, 2022 | 12.05 | 12.08 | 11.15 | 11.72 | 90,648 | -0.51(-4.17%) |
Apr 26, 2022 | 12.15 | 12.76 | 11.79 | 12.23 | 96,325 | +0.12(+0.99%) |
Apr 25, 2022 | 13.10 | 13.60 | 12.02 | 12.11 | 108,525 | -1.24(-9.29%) |
Apr 22, 2022 | 13.31 | 13.60 | 13.04 | 13.35 | 91,898 | +0.09(+0.68%) |
Apr 21, 2022 | 13.40 | 13.60 | 12.94 | 13.26 | 127,353 | -0.09(-0.67%) |
Apr 20, 2022 | 13.13 | 13.35 | 12.10 | 13.35 | 154,832 | +0.48(+3.73%) |
Apr 19, 2022 | 11.81 | 13.25 | 11.46 | 12.87 | 180,602 | +0.92(+7.70%) |
Apr 18, 2022 | 11.85 | 12.39 | 11.54 | 11.95 | 31,725 | +0.22(+1.88%) |
Apr 14, 2022 | 11.55 | 13.09 | 11.09 | 11.73 | 52,751 | -0.06(-0.51%) |
Apr 13, 2022 | 11.27 | 12.25 | 11.10 | 11.79 | 53,293 | +0.29(+2.52%) |
Apr 12, 2022 | 11.20 | 12.35 | 11.20 | 11.50 | 99,473 | +0.50(+4.55%) |
Apr 11, 2022 | 10.80 | 11.97 | 10.62 | 11.00 | 39,099 | -0.02(-0.18%) |
Apr 08, 2022 | 11.00 | 11.29 | 10.57 | 11.02 | 64,950 | -0.08(-0.72%) |
Apr 07, 2022 | 12.99 | 12.99 | 11.09 | 11.10 | 77,047 | -1.65(-12.94%) |
Apr 06, 2022 | 12.90 | 13.16 | 12.60 | 12.75 | 49,805 | -0.42(-3.19%) |
Apr 05, 2022 | 13.14 | 13.42 | 12.62 | 13.17 | 49,184 | +0.05(+0.38%) |
Apr 04, 2022 | 12.55 | 13.40 | 12.53 | 13.12 | 61,658 | +0.47(+3.72%) |
Apr 01, 2022 | 12.65 | 13.23 | 12.52 | 12.65 | 36,808 | -0.20(-1.56%) |
Mar 31, 2022 | 12.86 | 13.49 | 12.51 | 12.85 | 72,580 | -0.26(-1.98%) |
Mar 30, 2022 | 13.52 | 13.52 | 12.80 | 13.11 | 79,482 | +0.01(+0.08%) |
Mar 29, 2022 | 12.58 | 13.40 | 12.58 | 13.10 | 59,593 | +0.49(+3.89%) |
Mar 28, 2022 | 13.18 | 13.18 | 12.58 | 12.61 | 29,043 | -0.01(-0.08%) |
Mar 25, 2022 | 12.54 | 13.36 | 12.52 | 12.62 | 36,830 | -0.13(-1.02%) |
Mar 24, 2022 | 12.75 | 13.39 | 12.73 | 12.75 | 34,056 | -0.17(-1.32%) |
Mar 23, 2022 | 12.51 | 13.38 | 12.51 | 12.92 | 29,457 | +0.41(+3.28%) |
Mar 22, 2022 | 12.20 | 12.83 | 12.20 | 12.51 | 51,569 | +0.04(+0.32%) |
Mar 21, 2022 | 13.48 | 13.48 | 12.47 | 12.47 | 55,637 | -1.04(-7.70%) |
Mar 18, 2022 | 13.28 | 13.79 | 12.82 | 13.51 | 114,413 | +0.00(+0.00%) |
Mar 17, 2022 | 13.86 | 13.95 | 12.82 | 13.51 | 40,560 | -0.10(-0.73%) |
Mar 16, 2022 | 13.46 | 14.40 | 13.03 | 13.61 | 156,870 | +0.03(+0.22%) |
Mar 15, 2022 | 12.42 | 13.84 | 11.61 | 13.58 | 136,075 | +1.09(+8.73%) |
Mar 14, 2022 | 12.21 | 12.66 | 11.82 | 12.49 | 53,459 | +0.15(+1.22%) |
Mar 11, 2022 | 12.79 | 13.05 | 11.72 | 12.34 | 45,878 | -0.27(-2.14%) |
Mar 10, 2022 | 11.61 | 12.78 | 10.56 | 12.61 | 108,807 | +1.00(+8.61%) |
Mar 09, 2022 | 11.75 | 12.33 | 11.00 | 11.61 | 136,105 | +0.68(+6.22%) |
Mar 08, 2022 | 11.05 | 11.49 | 10.52 | 10.93 | 332,930 | -0.07(-0.64%) |
Mar 07, 2022 | 16.00 | 16.00 | 11.00 | 11.00 | 485,281 | -4.78(-30.29%) |
Mar 04, 2022 | 15.60 | 15.87 | 14.16 | 15.78 | 224,280 | +0.83(+5.55%) |
Mar 03, 2022 | 13.75 | 15.80 | 13.65 | 14.95 | 557,639 | +1.21(+8.81%) |
Mar 02, 2022 | 13.22 | 13.75 | 12.73 | 13.74 | 140,134 | +0.62(+4.73%) |
Mar 01, 2022 | 10.80 | 13.74 | 10.80 | 13.12 | 286,753 | +2.62(+24.95%) |
Feb 28, 2022 | 13.49 | 13.49 | 10.50 | 10.50 | 343,935 | -2.69(-20.39%) |
Feb 25, 2022 | 13.86 | 13.38 | 12.50 | 13.19 | 64,562 | -0.01(-0.08%) |
Feb 24, 2022 | 13.37 | 13.75 | 12.50 | 13.20 | 174,420 | -0.70(-5.04%) |
Feb 23, 2022 | 14.09 | 14.15 | 13.46 | 13.90 | 153,936 | +0.39(+2.89%) |
Feb 22, 2022 | 12.58 | 13.71 | 12.01 | 13.51 | 150,249 | +1.12(+9.04%) |
Feb 18, 2022 | 12.39 | 0 | -1.50(-10.80%) | |||
Feb 17, 2022 | 13.27 | 13.95 | 12.78 | 13.89 | 311,005 | +0.62(+4.67%) |
Feb 16, 2022 | 12.80 | 13.48 | 12.51 | 13.27 | 261,298 | +0.77(+6.16%) |
Feb 15, 2022 | 11.25 | 12.98 | 11.01 | 12.50 | 327,120 | +0.70(+5.93%) |
Feb 14, 2022 | 10.95 | 12.15 | 10.74 | 11.80 | 243,229 | +1.30(+12.38%) |
Feb 11, 2022 | 11.49 | 11.70 | 10.50 | 10.50 | 290,520 | -1.35(-11.39%) |