Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.45 | 13.05 | 12.00 | 12.00 | 133,284 | -0.56(-4.49%) |
Apr 28, 2022 | 12.30 | 12.70 | 11.85 | 12.56 | 227,935 | +0.33(+2.74%) |
Apr 27, 2022 | 12.60 | 12.60 | 11.87 | 12.23 | 184,400 | +0.20(+1.68%) |
Apr 26, 2022 | 12.75 | 12.75 | 11.85 | 12.03 | 218,648 | -0.88(-6.79%) |
Apr 25, 2022 | 13.08 | 13.08 | 12.57 | 12.90 | 150,581 | -0.18(-1.34%) |
Apr 22, 2022 | 12.60 | 13.26 | 12.45 | 13.08 | 195,963 | +0.44(+3.49%) |
Apr 21, 2022 | 13.50 | 13.63 | 12.49 | 12.64 | 144,842 | -0.79(-5.88%) |
Apr 20, 2022 | 13.65 | 13.73 | 13.05 | 13.43 | 137,377 | -0.20(-1.50%) |
Apr 19, 2022 | 13.79 | 14.08 | 13.50 | 13.63 | 263,212 | -0.06(-0.42%) |
Apr 18, 2022 | 14.70 | 14.79 | 13.65 | 13.69 | 204,152 | -0.89(-6.13%) |
Apr 14, 2022 | 15.15 | 15.15 | 14.36 | 14.58 | 179,748 | -0.57(-3.75%) |
Apr 13, 2022 | 14.40 | 15.38 | 14.28 | 15.15 | 107,635 | +0.66(+4.53%) |
Apr 12, 2022 | 14.73 | 15.15 | 14.25 | 14.49 | 132,028 | -0.05(-0.33%) |
Apr 11, 2022 | 14.93 | 14.93 | 13.98 | 14.54 | 177,323 | +0.00(+0.00%) |
Apr 08, 2022 | 15.60 | 15.60 | 14.45 | 14.54 | 223,119 | -0.76(-4.96%) |
Apr 07, 2022 | 15.45 | 15.90 | 15.00 | 15.30 | 99,712 | -0.45(-2.86%) |
Apr 06, 2022 | 15.75 | 15.90 | 15.15 | 15.75 | 145,422 | -0.15(-0.94%) |
Apr 05, 2022 | 17.10 | 17.25 | 15.90 | 15.90 | 125,757 | -0.90(-5.36%) |
Apr 04, 2022 | 16.20 | 16.80 | 16.05 | 16.80 | 89,337 | +0.75(+4.67%) |
Apr 01, 2022 | 16.50 | 16.95 | 15.90 | 16.05 | 204,488 | -0.60(-3.60%) |
Mar 31, 2022 | 17.25 | 17.40 | 16.35 | 16.65 | 143,261 | -0.60(-3.48%) |
Mar 30, 2022 | 17.55 | 18.15 | 17.25 | 17.25 | 129,247 | -0.45(-2.54%) |
Mar 29, 2022 | 17.85 | 18.00 | 17.25 | 17.70 | 147,358 | +0.30(+1.72%) |
Mar 28, 2022 | 17.85 | 19.05 | 17.40 | 17.40 | 228,704 | -0.30(-1.69%) |
Mar 25, 2022 | 18.00 | 18.30 | 17.55 | 17.70 | 165,190 | -0.30(-1.67%) |
Mar 24, 2022 | 18.00 | 18.30 | 17.10 | 18.00 | 126,841 | +0.45(+2.56%) |
Mar 23, 2022 | 17.70 | 18.45 | 17.40 | 17.55 | 193,905 | -0.90(-4.88%) |
Mar 22, 2022 | 17.40 | 18.45 | 17.40 | 18.45 | 158,554 | +1.05(+6.03%) |
Mar 21, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 170,623 | -0.60(-3.33%) |
Mar 18, 2022 | 17.40 | 18.45 | 16.95 | 18.00 | 418,641 | +0.90(+5.26%) |
Mar 17, 2022 | 15.90 | 17.70 | 15.15 | 17.10 | 185,934 | +0.75(+4.59%) |
Mar 16, 2022 | 15.75 | 16.35 | 15.30 | 16.35 | 172,198 | +0.90(+5.83%) |
Mar 15, 2022 | 13.80 | 15.60 | 13.65 | 15.45 | 158,838 | +1.55(+11.18%) |
Mar 14, 2022 | 15.00 | 15.15 | 13.65 | 13.90 | 243,830 | -1.10(-7.36%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.85 | 15.00 | 150,243 | -0.75(-4.76%) |
Mar 10, 2022 | 15.60 | 16.35 | 15.30 | 15.75 | 80,413 | -0.60(-3.67%) |
Mar 09, 2022 | 15.30 | 16.50 | 15.30 | 16.35 | 143,369 | +1.20(+7.92%) |
Mar 08, 2022 | 15.00 | 15.60 | 14.25 | 15.15 | 205,103 | +0.15(+1.00%) |
Mar 07, 2022 | 15.45 | 15.90 | 14.88 | 15.00 | 180,429 | -0.60(-3.85%) |
Mar 04, 2022 | 16.50 | 16.80 | 15.45 | 15.60 | 140,733 | -1.05(-6.31%) |
Mar 03, 2022 | 17.55 | 17.70 | 16.50 | 16.65 | 131,608 | -0.90(-5.13%) |
Mar 02, 2022 | 17.55 | 17.70 | 16.80 | 17.55 | 106,304 | +0.15(+0.86%) |
Mar 01, 2022 | 18.15 | 18.45 | 16.80 | 17.40 | 178,705 | -0.90(-4.92%) |
Feb 28, 2022 | 17.85 | 18.75 | 17.32 | 18.30 | 249,905 | +0.00(+0.00%) |
Feb 25, 2022 | 18.15 | 18.52 | 17.62 | 18.30 | 159,344 | +0.15(+0.83%) |
Feb 24, 2022 | 15.00 | 18.15 | 14.70 | 18.15 | 342,662 | +1.80(+11.01%) |
Feb 23, 2022 | 17.55 | 18.15 | 16.35 | 16.35 | 184,433 | -1.05(-6.03%) |
Feb 22, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 244,737 | -0.90(-4.92%) |
Feb 18, 2022 | 18.30 | 0 | -1.05(-5.43%) | |||
Feb 17, 2022 | 20.70 | 20.70 | 18.82 | 19.35 | 221,197 | -1.50(-7.19%) |
Feb 16, 2022 | 20.10 | 21.15 | 19.50 | 20.85 | 221,553 | +0.75(+3.73%) |
Feb 15, 2022 | 18.45 | 20.55 | 18.45 | 20.10 | 258,901 | +1.95(+10.74%) |
Feb 14, 2022 | 18.75 | 19.65 | 18.15 | 18.15 | 205,312 | -0.60(-3.20%) |
Feb 11, 2022 | 20.70 | 20.85 | 18.45 | 18.75 | 372,328 | -1.65(-8.09%) |
Feb 10, 2022 | 19.80 | 22.20 | 19.20 | 20.40 | 558,266 | +0.15(+0.74%) |
Feb 09, 2022 | 18.00 | 20.25 | 17.70 | 20.25 | 376,952 | +2.40(+13.45%) |
Feb 08, 2022 | 18.90 | 19.05 | 17.10 | 17.85 | 412,339 | -0.60(-3.25%) |
Feb 07, 2022 | 17.40 | 21.90 | 16.95 | 18.45 | 667,181 | +1.65(+9.82%) |
Feb 04, 2022 | 15.60 | 17.25 | 15.45 | 16.80 | 250,556 | +0.90(+5.66%) |
Feb 03, 2022 | 16.65 | 15.90 | 167,052 | -0.60(-3.64%) | ||
Feb 02, 2022 | 18.60 | 18.61 | 16.50 | 16.50 | 210,571 | -1.65(-9.09%) |