Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.90 | 12.99 | 11.40 | 11.79 | 116,562 | -0.42(-3.44%) |
Apr 28, 2022 | 13.96 | 13.96 | 11.21 | 12.21 | 221,961 | -1.61(-11.65%) |
Apr 27, 2022 | 15.51 | 15.70 | 13.34 | 13.82 | 234,506 | -1.51(-9.85%) |
Apr 26, 2022 | 14.51 | 16.00 | 14.51 | 15.33 | 143,346 | +0.43(+2.89%) |
Apr 25, 2022 | 14.92 | 15.05 | 13.81 | 14.90 | 43,904 | +0.50(+3.47%) |
Apr 22, 2022 | 13.92 | 14.71 | 13.80 | 14.40 | 51,797 | +0.54(+3.90%) |
Apr 21, 2022 | 14.30 | 14.90 | 13.86 | 13.86 | 28,786 | -0.27(-1.91%) |
Apr 20, 2022 | 14.77 | 15.00 | 13.81 | 14.13 | 33,999 | -0.30(-2.08%) |
Apr 19, 2022 | 13.64 | 14.81 | 13.64 | 14.43 | 22,989 | +1.01(+7.53%) |
Apr 18, 2022 | 12.97 | 14.17 | 12.69 | 13.42 | 33,796 | +0.21(+1.59%) |
Apr 14, 2022 | 13.98 | 13.98 | 13.21 | 13.21 | 10,457 | -0.64(-4.62%) |
Apr 13, 2022 | 13.18 | 14.09 | 12.93 | 13.85 | 42,934 | +0.77(+5.89%) |
Apr 12, 2022 | 13.04 | 13.92 | 12.78 | 13.08 | 42,662 | +0.32(+2.51%) |
Apr 11, 2022 | 12.70 | 13.12 | 12.19 | 12.76 | 12,962 | -0.26(-2.00%) |
Apr 08, 2022 | 13.51 | 13.61 | 12.75 | 13.02 | 36,886 | -0.19(-1.44%) |
Apr 07, 2022 | 13.52 | 14.01 | 12.78 | 13.21 | 24,102 | +0.17(+1.30%) |
Apr 06, 2022 | 13.54 | 13.75 | 13.00 | 13.04 | 17,819 | -0.71(-5.16%) |
Apr 05, 2022 | 14.21 | 14.26 | 13.09 | 13.75 | 39,843 | -0.19(-1.36%) |
Apr 04, 2022 | 13.35 | 14.03 | 13.14 | 13.94 | 57,223 | +0.80(+6.09%) |
Apr 01, 2022 | 13.07 | 13.63 | 12.77 | 13.14 | 43,549 | +0.14(+1.08%) |
Mar 31, 2022 | 13.04 | 13.17 | 12.58 | 13.00 | 36,018 | -0.05(-0.38%) |
Mar 30, 2022 | 13.82 | 14.25 | 13.00 | 13.05 | 23,552 | -0.84(-6.05%) |
Mar 29, 2022 | 13.35 | 14.20 | 12.87 | 13.89 | 89,790 | +0.75(+5.71%) |
Mar 28, 2022 | 13.03 | 13.22 | 12.78 | 13.14 | 21,249 | +0.15(+1.15%) |
Mar 25, 2022 | 13.31 | 13.45 | 12.63 | 12.99 | 22,191 | -0.36(-2.70%) |
Mar 24, 2022 | 13.34 | 13.54 | 12.93 | 13.35 | 25,863 | +0.13(+0.98%) |
Mar 23, 2022 | 14.08 | 14.08 | 13.22 | 13.22 | 21,735 | -0.87(-6.17%) |
Mar 22, 2022 | 13.78 | 14.09 | 13.44 | 14.09 | 54,641 | +0.43(+3.15%) |
Mar 21, 2022 | 14.39 | 14.84 | 13.66 | 13.66 | 39,212 | -1.13(-7.64%) |
Mar 18, 2022 | 12.81 | 14.88 | 12.81 | 14.79 | 111,462 | +1.80(+13.86%) |
Mar 17, 2022 | 12.20 | 13.16 | 12.20 | 12.99 | 45,097 | +0.64(+5.18%) |
Mar 16, 2022 | 12.96 | 13.34 | 11.46 | 12.35 | 138,809 | -0.37(-2.91%) |
Mar 15, 2022 | 12.07 | 12.99 | 11.34 | 12.72 | 43,509 | +0.81(+6.80%) |
Mar 14, 2022 | 12.71 | 12.71 | 11.18 | 11.91 | 52,407 | -0.79(-6.22%) |
Mar 11, 2022 | 13.44 | 13.57 | 12.37 | 12.70 | 51,121 | -0.67(-5.01%) |
Mar 10, 2022 | 12.75 | 13.52 | 12.49 | 13.37 | 47,362 | +0.24(+1.83%) |
Mar 09, 2022 | 12.83 | 13.54 | 12.55 | 13.13 | 34,195 | +0.74(+5.97%) |
Mar 08, 2022 | 11.70 | 13.09 | 11.40 | 12.39 | 31,400 | +0.88(+7.65%) |
Mar 07, 2022 | 13.39 | 14.02 | 11.46 | 11.51 | 63,840 | -2.01(-14.87%) |
Mar 04, 2022 | 12.56 | 13.53 | 12.17 | 13.52 | 85,429 | +0.52(+4.00%) |
Mar 03, 2022 | 14.81 | 14.81 | 12.78 | 13.00 | 91,087 | -1.75(-11.86%) |
Mar 02, 2022 | 13.65 | 15.12 | 13.50 | 14.75 | 76,158 | +1.10(+8.06%) |
Mar 01, 2022 | 14.86 | 14.96 | 13.39 | 13.65 | 71,045 | -1.28(-8.57%) |
Feb 28, 2022 | 16.49 | 16.61 | 14.59 | 14.93 | 94,411 | -1.99(-11.76%) |
Feb 25, 2022 | 19.25 | 17.79 | 16.66 | 16.92 | 105,996 | -2.30(-11.97%) |
Feb 24, 2022 | 17.91 | 20.63 | 17.81 | 19.22 | 104,290 | +0.69(+3.72%) |
Feb 23, 2022 | 18.26 | 19.45 | 17.62 | 18.53 | 94,297 | +0.70(+3.93%) |
Feb 22, 2022 | 14.88 | 18.28 | 14.88 | 17.83 | 177,431 | +2.84(+18.95%) |
Feb 18, 2022 | 14.99 | 0 | -1.27(-7.81%) | |||
Feb 17, 2022 | 16.89 | 17.45 | 16.16 | 16.26 | 5,838 | -0.87(-5.08%) |
Feb 16, 2022 | 17.04 | 17.49 | 16.19 | 17.13 | 57,964 | +0.00(+0.00%) |
Feb 15, 2022 | 16.83 | 17.30 | 16.10 | 17.13 | 18,003 | +0.83(+5.09%) |
Feb 14, 2022 | 16.53 | 16.83 | 15.90 | 16.30 | 35,909 | -0.45(-2.69%) |
Feb 11, 2022 | 16.66 | 17.28 | 16.54 | 16.75 | 63,194 | +0.04(+0.24%) |
Feb 10, 2022 | 15.50 | 17.53 | 14.59 | 16.71 | 45,108 | +0.62(+3.85%) |
Feb 09, 2022 | 15.54 | 16.14 | 15.32 | 16.09 | 36,327 | +0.82(+5.37%) |
Feb 08, 2022 | 14.93 | 15.64 | 14.90 | 15.27 | 24,848 | +0.14(+0.93%) |
Feb 07, 2022 | 15.65 | 15.83 | 14.57 | 15.13 | 58,157 | -0.50(-3.20%) |
Feb 04, 2022 | 14.10 | 15.83 | 14.10 | 15.63 | 44,925 | +1.35(+9.45%) |
Feb 03, 2022 | 15.15 | 14.21 | 14.28 | 42,838 | -1.57(-9.91%) | |
Feb 02, 2022 | 15.66 | 16.26 | 14.64 | 15.85 | 89,286 | +0.25(+1.60%) |