Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.37 | 14.42 | 13.40 | 13.49 | 1,245,645 | -0.76(-5.33%) |
Apr 28, 2022 | 13.88 | 14.41 | 13.12 | 14.25 | 865,213 | +0.53(+3.86%) |
Apr 27, 2022 | 13.60 | 13.86 | 13.26 | 13.72 | 1,000,703 | +0.17(+1.25%) |
Apr 26, 2022 | 13.56 | 13.95 | 13.35 | 13.55 | 1,301,261 | +0.04(+0.30%) |
Apr 25, 2022 | 13.64 | 13.88 | 12.59 | 13.51 | 1,782,685 | -0.85(-5.92%) |
Apr 22, 2022 | 15.55 | 15.90 | 14.23 | 14.36 | 2,264,137 | -1.39(-8.83%) |
Apr 21, 2022 | 16.27 | 17.19 | 15.46 | 15.75 | 2,428,624 | -0.19(-1.19%) |
Apr 20, 2022 | 15.15 | 16.24 | 14.75 | 15.94 | 1,575,943 | +1.04(+6.98%) |
Apr 19, 2022 | 14.46 | 15.05 | 14.21 | 14.90 | 1,194,620 | +0.28(+1.92%) |
Apr 18, 2022 | 14.18 | 14.87 | 13.90 | 14.62 | 1,173,553 | +0.86(+6.25%) |
Apr 14, 2022 | 13.63 | 13.92 | 13.30 | 13.76 | 886,067 | -0.21(-1.50%) |
Apr 13, 2022 | 13.66 | 14.06 | 13.38 | 13.97 | 823,023 | +0.50(+3.71%) |
Apr 12, 2022 | 13.51 | 14.14 | 13.40 | 13.47 | 992,742 | +0.22(+1.66%) |
Apr 11, 2022 | 13.82 | 13.82 | 13.15 | 13.25 | 1,068,844 | -0.80(-5.69%) |
Apr 08, 2022 | 13.63 | 14.20 | 13.51 | 14.05 | 643,826 | +0.42(+3.08%) |
Apr 07, 2022 | 13.90 | 14.21 | 13.27 | 13.63 | 747,459 | -0.16(-1.16%) |
Apr 06, 2022 | 14.11 | 14.55 | 13.67 | 13.79 | 1,048,035 | -0.14(-1.01%) |
Apr 05, 2022 | 14.27 | 14.61 | 13.90 | 13.93 | 606,183 | -0.18(-1.28%) |
Apr 04, 2022 | 13.44 | 14.12 | 13.36 | 14.11 | 862,638 | +0.95(+7.22%) |
Apr 01, 2022 | 12.63 | 13.20 | 12.60 | 13.16 | 570,374 | +0.53(+4.20%) |
Mar 31, 2022 | 12.96 | 13.36 | 12.63 | 12.63 | 1,083,273 | -0.64(-4.82%) |
Mar 30, 2022 | 13.39 | 13.83 | 13.23 | 13.27 | 392,750 | +0.10(+0.76%) |
Mar 29, 2022 | 12.91 | 13.22 | 12.55 | 13.17 | 727,204 | -0.32(-2.37%) |
Mar 28, 2022 | 13.75 | 13.75 | 13.19 | 13.49 | 824,748 | -0.62(-4.39%) |
Mar 25, 2022 | 13.24 | 14.12 | 13.09 | 14.11 | 787,472 | +1.00(+7.63%) |
Mar 24, 2022 | 13.32 | 13.39 | 13.03 | 13.11 | 405,677 | -0.10(-0.76%) |
Mar 23, 2022 | 13.10 | 13.51 | 12.95 | 13.21 | 855,117 | +0.40(+3.12%) |
Mar 22, 2022 | 12.50 | 12.81 | 12.19 | 12.81 | 1,071,833 | +0.23(+1.83%) |
Mar 21, 2022 | 12.49 | 12.92 | 12.45 | 12.58 | 1,194,415 | +0.48(+3.97%) |
Mar 18, 2022 | 12.65 | 12.74 | 12.01 | 12.10 | 1,422,310 | -0.54(-4.27%) |
Mar 17, 2022 | 12.31 | 12.98 | 12.29 | 12.64 | 987,033 | +0.37(+3.02%) |
Mar 16, 2022 | 12.21 | 12.51 | 11.90 | 12.27 | 840,865 | +0.00(+0.00%) |
Mar 15, 2022 | 11.42 | 12.32 | 11.36 | 12.27 | 604,799 | +0.27(+2.25%) |
Mar 14, 2022 | 12.52 | 12.52 | 11.63 | 12.00 | 958,645 | -0.59(-4.69%) |
Mar 11, 2022 | 13.06 | 13.20 | 12.51 | 12.59 | 783,983 | -0.65(-4.91%) |
Mar 10, 2022 | 14.41 | 14.44 | 13.05 | 13.24 | 1,227,808 | -0.34(-2.50%) |
Mar 09, 2022 | 13.40 | 13.59 | 12.77 | 13.58 | 1,232,341 | -0.67(-4.70%) |
Mar 08, 2022 | 14.49 | 14.90 | 13.43 | 14.25 | 1,140,496 | +0.10(+0.71%) |
Mar 07, 2022 | 14.06 | 14.67 | 13.57 | 14.15 | 1,298,249 | +0.38(+2.76%) |
Mar 04, 2022 | 13.32 | 13.77 | 12.99 | 13.77 | 1,230,256 | +0.44(+3.30%) |
Mar 03, 2022 | 13.52 | 13.52 | 12.95 | 13.33 | 965,691 | -0.33(-2.42%) |
Mar 02, 2022 | 13.77 | 13.99 | 13.49 | 13.66 | 989,798 | +0.32(+2.40%) |
Mar 01, 2022 | 13.25 | 14.15 | 13.13 | 13.34 | 1,087,281 | +0.34(+2.62%) |
Feb 28, 2022 | 12.24 | 13.03 | 12.16 | 13.00 | 531,889 | +0.72(+5.86%) |
Feb 25, 2022 | 12.00 | 12.29 | 11.70 | 12.28 | 492,469 | +0.25(+2.08%) |
Feb 24, 2022 | 12.52 | 12.52 | 11.52 | 12.03 | 610,573 | -0.01(-0.08%) |
Feb 23, 2022 | 12.01 | 12.42 | 11.97 | 12.04 | 448,464 | +0.14(+1.18%) |
Feb 22, 2022 | 12.61 | 12.65 | 11.80 | 11.90 | 596,056 | -0.10(-0.83%) |
Feb 18, 2022 | 12.00 | 0 | -0.41(-3.30%) | |||
Feb 17, 2022 | 12.43 | 12.87 | 12.32 | 12.41 | 386,853 | -0.09(-0.72%) |
Feb 16, 2022 | 13.15 | 13.33 | 12.44 | 12.50 | 577,337 | -0.35(-2.72%) |
Feb 15, 2022 | 12.64 | 12.95 | 12.44 | 12.85 | 449,068 | -0.19(-1.46%) |
Feb 14, 2022 | 13.66 | 13.78 | 12.95 | 13.04 | 876,277 | -0.78(-5.64%) |
Feb 11, 2022 | 13.17 | 13.89 | 13.08 | 13.82 | 957,428 | +0.96(+7.47%) |
Feb 10, 2022 | 12.88 | 13.92 | 12.76 | 12.86 | 1,006,396 | -0.25(-1.91%) |
Feb 09, 2022 | 12.70 | 13.25 | 12.60 | 13.11 | 625,754 | +0.45(+3.55%) |
Feb 08, 2022 | 13.15 | 13.35 | 12.42 | 12.66 | 758,363 | -0.68(-5.10%) |
Feb 07, 2022 | 13.08 | 13.52 | 12.95 | 13.34 | 947,611 | +0.16(+1.21%) |
Feb 04, 2022 | 13.17 | 13.58 | 12.96 | 13.18 | 998,053 | +0.43(+3.37%) |
Feb 03, 2022 | 12.78 | 13.15 | 12.51 | 12.75 | 766,281 | -0.24(-1.85%) |
Feb 02, 2022 | 13.76 | 13.84 | 12.61 | 12.99 | 1,097,476 | -0.77(-5.60%) |