Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.90 | 13.27 | 12.73 | 12.77 | 811,114 | -0.11(-0.87%) |
Apr 28, 2022 | 13.07 | 13.15 | 12.72 | 12.88 | 702,561 | -0.01(-0.07%) |
Apr 27, 2022 | 13.18 | 13.33 | 12.83 | 12.89 | 864,663 | -0.29(-2.19%) |
Apr 26, 2022 | 13.55 | 13.62 | 13.16 | 13.18 | 671,237 | -0.51(-3.74%) |
Apr 25, 2022 | 13.22 | 13.70 | 13.12 | 13.69 | 701,755 | +0.40(+3.01%) |
Apr 22, 2022 | 13.49 | 13.54 | 13.17 | 13.29 | 600,132 | -0.24(-1.79%) |
Apr 21, 2022 | 13.97 | 14.01 | 13.44 | 13.53 | 590,799 | -0.28(-2.02%) |
Apr 20, 2022 | 14.08 | 14.18 | 13.80 | 13.81 | 557,530 | -0.14(-1.00%) |
Apr 19, 2022 | 13.64 | 14.09 | 13.55 | 13.95 | 492,624 | +0.27(+1.97%) |
Apr 18, 2022 | 13.65 | 13.76 | 13.41 | 13.68 | 598,670 | -0.01(-0.07%) |
Apr 14, 2022 | 13.79 | 13.88 | 13.65 | 13.69 | 558,225 | -0.09(-0.67%) |
Apr 13, 2022 | 13.85 | 13.95 | 13.74 | 13.79 | 546,003 | -0.07(-0.47%) |
Apr 12, 2022 | 13.84 | 14.22 | 13.79 | 13.85 | 666,247 | +0.10(+0.74%) |
Apr 11, 2022 | 13.86 | 14.02 | 13.69 | 13.75 | 895,348 | -0.15(-1.07%) |
Apr 08, 2022 | 13.93 | 14.19 | 13.85 | 13.90 | 642,518 | +0.03(+0.20%) |
Apr 07, 2022 | 13.67 | 13.93 | 13.48 | 13.87 | 767,283 | +0.24(+1.78%) |
Apr 06, 2022 | 13.95 | 14.07 | 13.60 | 13.63 | 873,942 | -0.44(-3.11%) |
Apr 05, 2022 | 14.44 | 14.56 | 14.01 | 14.06 | 896,375 | -0.41(-2.83%) |
Apr 04, 2022 | 14.38 | 14.63 | 14.26 | 14.47 | 630,901 | +0.12(+0.84%) |
Apr 01, 2022 | 14.16 | 14.36 | 14.06 | 14.35 | 761,035 | +0.28(+1.98%) |
Mar 31, 2022 | 14.43 | 14.43 | 14.05 | 14.07 | 941,413 | -0.30(-2.07%) |
Mar 30, 2022 | 14.62 | 14.77 | 14.33 | 14.37 | 662,697 | -0.32(-2.15%) |
Mar 29, 2022 | 14.71 | 14.84 | 14.57 | 14.69 | 634,686 | +0.15(+1.02%) |
Mar 28, 2022 | 14.66 | 14.70 | 14.38 | 14.54 | 607,057 | -0.09(-0.64%) |
Mar 25, 2022 | 14.80 | 15.02 | 14.63 | 14.63 | 766,333 | -0.21(-1.44%) |
Mar 24, 2022 | 14.81 | 14.86 | 14.59 | 14.85 | 617,882 | +0.10(+0.69%) |
Mar 23, 2022 | 15.15 | 15.29 | 14.70 | 14.74 | 733,580 | -0.56(-3.65%) |
Mar 22, 2022 | 15.45 | 15.54 | 15.12 | 15.30 | 792,938 | -0.07(-0.42%) |
Mar 21, 2022 | 15.53 | 15.79 | 15.21 | 15.37 | 879,760 | -0.28(-1.78%) |
Mar 18, 2022 | 15.30 | 15.71 | 15.12 | 15.65 | 1,983,635 | +0.23(+1.51%) |
Mar 17, 2022 | 15.11 | 15.49 | 14.92 | 15.41 | 739,601 | +0.29(+1.91%) |
Mar 16, 2022 | 14.71 | 15.15 | 14.56 | 15.12 | 1,072,919 | +0.59(+4.03%) |
Mar 15, 2022 | 14.96 | 15.07 | 14.22 | 14.54 | 809,349 | -0.31(-2.06%) |
Mar 14, 2022 | 14.62 | 15.27 | 14.62 | 14.84 | 1,154,321 | +0.24(+1.65%) |
Mar 11, 2022 | 15.01 | 15.11 | 14.55 | 14.60 | 766,065 | -0.39(-2.59%) |
Mar 10, 2022 | 14.71 | 15.13 | 14.70 | 14.99 | 874,689 | +0.00(+0.00%) |
Mar 09, 2022 | 13.98 | 15.09 | 13.88 | 14.99 | 2,346,523 | +1.31(+9.61%) |
Mar 08, 2022 | 14.44 | 14.61 | 13.56 | 13.68 | 1,848,455 | -0.81(-5.62%) |
Mar 07, 2022 | 14.78 | 15.53 | 14.30 | 14.49 | 2,449,364 | +0.01(+0.06%) |
Mar 04, 2022 | 13.21 | 14.65 | 12.82 | 14.48 | 9,848,640 | -2.07(-12.52%) |
Mar 03, 2022 | 16.81 | 16.89 | 16.48 | 16.56 | 1,644,671 | -0.18(-1.05%) |
Mar 02, 2022 | 16.27 | 16.81 | 16.15 | 16.73 | 1,018,996 | +0.53(+3.26%) |
Mar 01, 2022 | 16.32 | 16.63 | 16.08 | 16.20 | 962,171 | -0.11(-0.68%) |
Feb 28, 2022 | 15.61 | 16.34 | 15.61 | 16.32 | 987,616 | +0.61(+3.89%) |
Feb 25, 2022 | 15.36 | 15.72 | 15.37 | 15.71 | 863,681 | +0.37(+2.41%) |
Feb 24, 2022 | 14.40 | 15.38 | 14.35 | 15.33 | 1,035,062 | +0.52(+3.50%) |
Feb 23, 2022 | 14.96 | 15.25 | 14.78 | 14.82 | 905,550 | -0.10(-0.68%) |
Feb 22, 2022 | 15.42 | 15.60 | 14.89 | 14.92 | 954,373 | -0.63(-4.05%) |
Feb 18, 2022 | 15.55 | 0 | -0.15(-0.94%) | |||
Feb 17, 2022 | 15.97 | 16.13 | 15.65 | 15.70 | 538,025 | -0.36(-2.25%) |
Feb 16, 2022 | 16.35 | 16.48 | 15.97 | 16.06 | 660,830 | -0.40(-2.42%) |
Feb 15, 2022 | 16.55 | 16.77 | 16.39 | 16.45 | 690,735 | +0.02(+0.11%) |
Feb 14, 2022 | 16.12 | 16.64 | 16.12 | 16.44 | 727,188 | +0.28(+1.72%) |
Feb 11, 2022 | 16.12 | 16.32 | 15.91 | 16.16 | 525,297 | +0.09(+0.58%) |
Feb 10, 2022 | 16.17 | 16.51 | 15.96 | 16.07 | 647,406 | -0.27(-1.64%) |
Feb 09, 2022 | 15.96 | 16.34 | 15.89 | 16.33 | 732,984 | +0.43(+2.74%) |
Feb 08, 2022 | 15.90 | 16.11 | 15.84 | 15.90 | 636,543 | +0.04(+0.23%) |
Feb 07, 2022 | 15.84 | 16.06 | 15.78 | 15.86 | 783,037 | +0.10(+0.65%) |
Feb 04, 2022 | 15.83 | 15.89 | 15.43 | 15.76 | 697,847 | -0.05(-0.29%) |
Feb 03, 2022 | 16.00 | 15.78 | 15.81 | 848,733 | -0.31(-1.90%) | |
Feb 02, 2022 | 15.96 | 16.20 | 15.69 | 16.11 | 876,648 | +0.20(+1.28%) |