Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.00 | 15.00 | 12.80 | 13.00 | 26,385 | -0.10(-0.76%) |
Apr 28, 2022 | 13.70 | 13.70 | 12.30 | 13.10 | 24,720 | +0.00(+0.00%) |
Apr 27, 2022 | 13.50 | 14.90 | 12.40 | 13.10 | 50,968 | -0.10(-0.76%) |
Apr 26, 2022 | 10.90 | 13.70 | 10.50 | 13.20 | 61,652 | +2.20(+20.00%) |
Apr 25, 2022 | 10.30 | 11.20 | 10.00 | 11.00 | 9,348 | +0.10(+0.92%) |
Apr 22, 2022 | 11.00 | 11.60 | 10.70 | 10.90 | 13,976 | -0.50(-4.39%) |
Apr 21, 2022 | 11.60 | 12.10 | 10.80 | 11.40 | 15,188 | -0.30(-2.56%) |
Apr 20, 2022 | 12.30 | 12.30 | 11.40 | 11.70 | 7,982 | -0.60(-4.88%) |
Apr 19, 2022 | 11.40 | 12.40 | 11.30 | 12.30 | 9,830 | +0.90(+7.89%) |
Apr 18, 2022 | 12.10 | 12.20 | 11.10 | 11.40 | 20,178 | -0.80(-6.56%) |
Apr 14, 2022 | 13.00 | 13.40 | 12.00 | 12.20 | 10,531 | -0.70(-5.43%) |
Apr 13, 2022 | 12.70 | 13.50 | 12.70 | 12.90 | 15,090 | +0.20(+1.57%) |
Apr 12, 2022 | 13.60 | 14.00 | 12.50 | 12.70 | 9,373 | -0.90(-6.62%) |
Apr 11, 2022 | 13.30 | 14.10 | 12.95 | 13.60 | 8,536 | +0.00(+0.00%) |
Apr 08, 2022 | 14.50 | 14.60 | 13.40 | 13.60 | 7,557 | -0.70(-4.90%) |
Apr 07, 2022 | 14.60 | 15.00 | 13.70 | 14.30 | 17,439 | -0.60(-4.03%) |
Apr 06, 2022 | 14.90 | 15.00 | 14.00 | 14.90 | 7,330 | +0.00(+0.00%) |
Apr 05, 2022 | 16.00 | 16.17 | 14.70 | 14.90 | 16,991 | -0.90(-5.70%) |
Apr 04, 2022 | 15.50 | 16.30 | 14.90 | 15.80 | 36,718 | +1.20(+8.22%) |
Apr 01, 2022 | 15.20 | 16.20 | 14.30 | 14.60 | 41,477 | -0.60(-3.95%) |
Mar 31, 2022 | 16.00 | 16.04 | 15.10 | 15.20 | 19,851 | -1.00(-6.17%) |
Mar 30, 2022 | 17.40 | 17.51 | 15.90 | 16.20 | 39,180 | -1.40(-7.95%) |
Mar 29, 2022 | 17.70 | 18.00 | 17.35 | 17.60 | 21,189 | +0.70(+4.14%) |
Mar 28, 2022 | 16.70 | 17.70 | 16.50 | 16.90 | 25,683 | -0.10(-0.59%) |
Mar 25, 2022 | 18.00 | 18.50 | 16.10 | 17.00 | 59,343 | -1.70(-9.09%) |
Mar 24, 2022 | 19.20 | 19.20 | 17.60 | 18.70 | 26,525 | -0.60(-3.11%) |
Mar 23, 2022 | 19.20 | 19.60 | 17.30 | 19.30 | 63,474 | -0.70(-3.50%) |
Mar 22, 2022 | 20.10 | 21.40 | 19.50 | 20.00 | 128,900 | +0.90(+4.71%) |
Mar 21, 2022 | 20.20 | 22.80 | 18.60 | 19.10 | 140,063 | -1.60(-7.73%) |
Mar 18, 2022 | 14.20 | 23.40 | 14.00 | 20.70 | 479,869 | +5.90(+39.86%) |
Mar 17, 2022 | 12.50 | 14.80 | 12.27 | 14.80 | 174,914 | +2.20(+17.46%) |
Mar 16, 2022 | 11.70 | 14.00 | 11.50 | 12.60 | 231,464 | +2.98(+30.92%) |
Mar 15, 2022 | 9.581 | 10.50 | 8.701 | 9.624 | 44,435 | -0.18(-1.80%) |
Mar 14, 2022 | 10.30 | 10.80 | 9.109 | 9.800 | 52,491 | -1.30(-11.71%) |
Mar 11, 2022 | 12.50 | 13.20 | 10.80 | 11.10 | 54,025 | -1.10(-9.02%) |
Mar 10, 2022 | 14.30 | 14.60 | 12.10 | 12.20 | 58,533 | -1.10(-8.27%) |
Mar 09, 2022 | 12.30 | 13.50 | 12.30 | 13.30 | 28,865 | +1.20(+9.92%) |
Mar 08, 2022 | 12.50 | 12.56 | 11.80 | 12.10 | 16,170 | -0.50(-3.97%) |
Mar 07, 2022 | 12.50 | 13.05 | 12.40 | 12.60 | 10,230 | -0.40(-3.08%) |
Mar 04, 2022 | 13.30 | 13.30 | 12.50 | 13.00 | 6,641 | -0.50(-3.70%) |
Mar 03, 2022 | 13.70 | 13.80 | 12.50 | 13.50 | 6,705 | -0.40(-2.88%) |
Mar 02, 2022 | 13.90 | 14.40 | 13.00 | 13.90 | 8,266 | +0.10(+0.72%) |
Mar 01, 2022 | 14.10 | 14.40 | 13.20 | 13.80 | 6,680 | -0.30(-2.13%) |
Feb 28, 2022 | 14.60 | 15.00 | 11.50 | 14.10 | 63,363 | -0.70(-4.73%) |
Feb 25, 2022 | 14.50 | 15.10 | 14.50 | 14.80 | 4,951 | +0.20(+1.37%) |
Feb 24, 2022 | 12.30 | 15.00 | 12.30 | 14.60 | 31,541 | +0.70(+5.04%) |
Feb 23, 2022 | 15.00 | 15.50 | 13.70 | 13.90 | 9,396 | -1.10(-7.33%) |
Feb 22, 2022 | 15.00 | 15.50 | 14.70 | 15.00 | 13,021 | -0.20(-1.32%) |
Feb 18, 2022 | 15.20 | 0 | -0.50(-3.18%) | |||
Feb 17, 2022 | 15.70 | 16.28 | 15.61 | 15.70 | 10,059 | -0.50(-3.09%) |
Feb 16, 2022 | 15.30 | 16.20 | 14.80 | 16.20 | 41,237 | +0.90(+5.88%) |
Feb 15, 2022 | 14.90 | 15.40 | 14.40 | 15.30 | 11,216 | +0.60(+4.08%) |
Feb 14, 2022 | 14.50 | 15.30 | 14.40 | 14.70 | 14,161 | -0.70(-4.55%) |
Feb 11, 2022 | 15.00 | 15.90 | 14.76 | 15.40 | 25,213 | +0.30(+1.99%) |
Feb 10, 2022 | 14.50 | 15.57 | 14.40 | 15.10 | 25,611 | +0.60(+4.14%) |
Feb 09, 2022 | 13.90 | 14.80 | 13.72 | 14.50 | 28,365 | +0.60(+4.32%) |
Feb 08, 2022 | 13.80 | 14.00 | 13.30 | 13.90 | 11,375 | +0.20(+1.46%) |
Feb 07, 2022 | 13.30 | 14.20 | 13.10 | 13.70 | 27,376 | +0.70(+5.38%) |
Feb 04, 2022 | 12.80 | 13.09 | 12.30 | 13.00 | 23,320 | +0.20(+1.56%) |
Feb 03, 2022 | 13.50 | 12.30 | 12.80 | 17,600 | -0.50(-3.76%) | |
Feb 02, 2022 | 14.40 | 15.10 | 13.10 | 13.30 | 32,230 | -1.10(-7.64%) |