Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.56 | 14.32 | 13.27 | 13.65 | 94,268 | +0.26(+1.94%) |
Apr 28, 2022 | 13.06 | 13.76 | 12.68 | 13.39 | 48,832 | +0.36(+2.76%) |
Apr 27, 2022 | 12.91 | 13.13 | 12.71 | 13.03 | 50,166 | +0.28(+2.20%) |
Apr 26, 2022 | 13.44 | 13.44 | 12.75 | 12.75 | 48,481 | -0.83(-6.11%) |
Apr 25, 2022 | 13.35 | 13.58 | 12.79 | 13.58 | 70,992 | +0.63(+4.86%) |
Apr 22, 2022 | 13.15 | 13.52 | 12.80 | 12.95 | 47,676 | -0.36(-2.70%) |
Apr 21, 2022 | 14.18 | 14.20 | 13.01 | 13.31 | 67,867 | -0.75(-5.33%) |
Apr 20, 2022 | 14.49 | 14.57 | 14.02 | 14.06 | 45,848 | -0.50(-3.43%) |
Apr 19, 2022 | 13.86 | 14.74 | 13.86 | 14.56 | 75,730 | +0.75(+5.43%) |
Apr 18, 2022 | 14.20 | 14.36 | 13.50 | 13.81 | 70,282 | -0.67(-4.63%) |
Apr 14, 2022 | 14.10 | 14.77 | 13.99 | 14.48 | 44,291 | +0.60(+4.32%) |
Apr 13, 2022 | 13.31 | 14.10 | 13.30 | 13.88 | 52,476 | +0.46(+3.43%) |
Apr 12, 2022 | 13.78 | 14.45 | 13.37 | 13.42 | 70,511 | -0.14(-1.03%) |
Apr 11, 2022 | 13.23 | 13.65 | 13.02 | 13.56 | 111,502 | +0.33(+2.49%) |
Apr 08, 2022 | 13.60 | 13.60 | 13.06 | 13.23 | 45,098 | -0.44(-3.22%) |
Apr 07, 2022 | 13.47 | 13.79 | 12.95 | 13.67 | 75,422 | +0.41(+3.09%) |
Apr 06, 2022 | 13.00 | 13.47 | 12.49 | 13.26 | 112,613 | +0.36(+2.79%) |
Apr 05, 2022 | 13.96 | 13.96 | 12.82 | 12.90 | 88,432 | -0.90(-6.52%) |
Apr 04, 2022 | 14.12 | 14.66 | 13.76 | 13.80 | 69,901 | -0.45(-3.16%) |
Apr 01, 2022 | 14.08 | 14.30 | 13.68 | 14.25 | 84,157 | +0.22(+1.57%) |
Mar 31, 2022 | 14.52 | 14.52 | 13.84 | 14.03 | 54,159 | -0.46(-3.17%) |
Mar 30, 2022 | 15.05 | 15.30 | 14.49 | 14.49 | 52,373 | -0.84(-5.48%) |
Mar 29, 2022 | 14.53 | 15.53 | 14.51 | 15.33 | 85,648 | +1.16(+8.19%) |
Mar 28, 2022 | 14.40 | 14.40 | 13.67 | 14.17 | 56,669 | -0.40(-2.75%) |
Mar 25, 2022 | 15.65 | 15.65 | 14.32 | 14.57 | 90,552 | -1.09(-6.96%) |
Mar 24, 2022 | 15.44 | 15.82 | 15.25 | 15.66 | 42,281 | +0.44(+2.89%) |
Mar 23, 2022 | 15.55 | 15.76 | 14.89 | 15.22 | 99,567 | -0.26(-1.68%) |
Mar 22, 2022 | 13.92 | 15.71 | 13.92 | 15.48 | 191,828 | +1.66(+12.01%) |
Mar 21, 2022 | 13.97 | 14.48 | 13.34 | 13.82 | 55,314 | -0.12(-0.86%) |
Mar 18, 2022 | 13.66 | 13.99 | 13.57 | 13.94 | 110,483 | -0.04(-0.29%) |
Mar 17, 2022 | 13.85 | 14.32 | 13.56 | 13.98 | 86,797 | +0.21(+1.53%) |
Mar 16, 2022 | 13.98 | 14.11 | 13.17 | 13.77 | 88,515 | +0.13(+0.95%) |
Mar 15, 2022 | 13.51 | 13.98 | 13.35 | 13.64 | 84,946 | +0.09(+0.66%) |
Mar 14, 2022 | 14.26 | 14.40 | 13.55 | 13.55 | 99,598 | -0.65(-4.58%) |
Mar 11, 2022 | 14.93 | 14.93 | 14.18 | 14.20 | 56,064 | -0.51(-3.47%) |
Mar 10, 2022 | 14.90 | 15.20 | 14.42 | 14.71 | 68,481 | -0.44(-2.90%) |
Mar 09, 2022 | 14.96 | 15.56 | 14.96 | 15.15 | 143,525 | +0.44(+2.99%) |
Mar 08, 2022 | 14.98 | 15.48 | 14.45 | 14.71 | 113,870 | -0.03(-0.20%) |
Mar 07, 2022 | 16.27 | 16.56 | 14.74 | 14.74 | 268,066 | -1.53(-9.40%) |
Mar 04, 2022 | 15.45 | 16.29 | 14.90 | 16.27 | 293,918 | +0.63(+4.03%) |
Mar 03, 2022 | 16.34 | 16.50 | 15.34 | 15.64 | 128,026 | -0.68(-4.17%) |
Mar 02, 2022 | 15.78 | 16.62 | 15.52 | 16.32 | 236,721 | +0.70(+4.48%) |
Mar 01, 2022 | 15.52 | 15.83 | 15.27 | 15.62 | 187,422 | +0.11(+0.71%) |
Feb 28, 2022 | 15.13 | 15.93 | 14.93 | 15.51 | 262,701 | +0.51(+3.40%) |
Feb 25, 2022 | 14.80 | 15.40 | 14.81 | 15.00 | 287,680 | +0.15(+1.01%) |
Feb 24, 2022 | 14.00 | 14.87 | 13.90 | 14.85 | 125,297 | +0.25(+1.71%) |
Feb 23, 2022 | 14.37 | 14.87 | 14.15 | 14.60 | 193,171 | +0.32(+2.24%) |
Feb 22, 2022 | 13.82 | 15.10 | 13.60 | 14.28 | 303,381 | +0.38(+2.73%) |
Feb 18, 2022 | 13.90 | 0 | +0.98(+7.59%) | |||
Feb 17, 2022 | 13.21 | 13.41 | 12.50 | 12.92 | 192,823 | -0.28(-2.12%) |
Feb 16, 2022 | 13.23 | 13.38 | 12.79 | 13.20 | 132,194 | +0.02(+0.15%) |
Feb 15, 2022 | 12.94 | 13.66 | 12.56 | 13.18 | 187,844 | +0.61(+4.85%) |
Feb 14, 2022 | 12.79 | 13.11 | 12.51 | 12.57 | 107,847 | -0.29(-2.26%) |
Feb 11, 2022 | 12.31 | 13.35 | 12.30 | 12.86 | 181,715 | +0.64(+5.24%) |
Feb 10, 2022 | 11.81 | 12.98 | 11.77 | 12.22 | 128,869 | -0.11(-0.89%) |
Feb 09, 2022 | 11.33 | 12.58 | 10.26 | 12.33 | 192,830 | +1.13(+10.09%) |
Feb 08, 2022 | 10.23 | 11.23 | 10.10 | 11.20 | 133,506 | +0.88(+8.53%) |
Feb 07, 2022 | 9.930 | 10.46 | 9.860 | 10.32 | 80,782 | +0.47(+4.77%) |
Feb 04, 2022 | 9.910 | 10.29 | 9.350 | 9.850 | 107,715 | +0.20(+2.07%) |
Feb 03, 2022 | 9.420 | 9.650 | 9.000 | 9.650 | 121,740 | +0.19(+2.01%) |
Feb 02, 2022 | 9.180 | 9.575 | 8.895 | 9.460 | 60,903 | +0.37(+4.07%) |