Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.20 | 11.20 | 10.00 | 10.40 | 6,538 | +0.10(+0.97%) |
Apr 28, 2022 | 12.30 | 12.30 | 8.900 | 10.30 | 25,536 | -2.00(-16.26%) |
Apr 27, 2022 | 12.30 | 13.13 | 12.30 | 12.30 | 1,500 | +0.03(+0.28%) |
Apr 26, 2022 | 13.00 | 13.10 | 12.20 | 12.27 | 4,055 | -0.53(-4.17%) |
Apr 25, 2022 | 13.70 | 15.30 | 12.70 | 12.80 | 6,469 | -1.40(-9.86%) |
Apr 22, 2022 | 13.90 | 14.30 | 13.90 | 14.20 | 3,604 | +0.25(+1.79%) |
Apr 21, 2022 | 13.90 | 14.20 | 13.90 | 13.95 | 2,365 | -0.25(-1.76%) |
Apr 20, 2022 | 14.60 | 14.60 | 14.00 | 14.20 | 765 | -0.70(-4.70%) |
Apr 19, 2022 | 14.30 | 15.00 | 14.30 | 14.90 | 2,629 | +0.40(+2.76%) |
Apr 18, 2022 | 13.70 | 14.70 | 13.60 | 14.50 | 1,779 | +0.20(+1.40%) |
Apr 14, 2022 | 13.90 | 15.40 | 13.90 | 14.30 | 4,744 | -0.10(-0.69%) |
Apr 13, 2022 | 13.80 | 15.00 | 13.80 | 14.40 | 3,556 | +0.40(+2.86%) |
Apr 12, 2022 | 14.00 | 14.10 | 13.60 | 14.00 | 1,433 | +0.00(+0.00%) |
Apr 11, 2022 | 14.71 | 14.71 | 14.00 | 14.00 | 702 | -0.90(-6.04%) |
Apr 08, 2022 | 15.30 | 15.30 | 13.70 | 14.90 | 16,319 | -0.40(-2.61%) |
Apr 07, 2022 | 15.10 | 15.70 | 15.10 | 15.30 | 2,178 | -0.50(-3.16%) |
Apr 06, 2022 | 15.90 | 16.50 | 15.30 | 15.80 | 20,122 | -0.40(-2.47%) |
Apr 05, 2022 | 16.80 | 16.80 | 15.80 | 16.20 | 1,851 | -0.50(-2.99%) |
Apr 04, 2022 | 15.60 | 17.80 | 15.00 | 16.70 | 31,054 | +0.80(+5.03%) |
Apr 01, 2022 | 17.20 | 17.20 | 15.57 | 15.90 | 8,416 | -0.80(-4.79%) |
Mar 31, 2022 | 15.00 | 16.95 | 15.00 | 16.70 | 35,567 | +1.40(+9.15%) |
Mar 30, 2022 | 15.80 | 16.19 | 15.10 | 15.30 | 5,872 | -1.00(-6.13%) |
Mar 29, 2022 | 16.30 | 16.30 | 15.00 | 16.30 | 7,123 | +0.50(+3.16%) |
Mar 28, 2022 | 13.70 | 16.50 | 13.60 | 15.80 | 57,253 | +2.10(+15.33%) |
Mar 25, 2022 | 14.10 | 14.40 | 13.50 | 13.70 | 4,345 | -0.80(-5.52%) |
Mar 24, 2022 | 13.80 | 14.50 | 13.80 | 14.50 | 5,318 | +0.80(+5.84%) |
Mar 23, 2022 | 14.30 | 14.80 | 13.70 | 13.70 | 5,794 | -1.40(-9.27%) |
Mar 22, 2022 | 16.00 | 16.50 | 14.70 | 15.10 | 32,003 | -0.60(-3.82%) |
Mar 21, 2022 | 14.60 | 16.30 | 14.50 | 15.70 | 29,909 | +1.10(+7.53%) |
Mar 18, 2022 | 13.10 | 15.40 | 13.00 | 14.60 | 39,864 | +1.10(+8.15%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.70 | 13.50 | 4,864 | +0.00(+0.00%) |
Mar 16, 2022 | 13.00 | 14.30 | 12.70 | 13.50 | 13,639 | +0.90(+7.14%) |
Mar 15, 2022 | 12.00 | 13.90 | 11.20 | 12.60 | 14,721 | -0.20(-1.56%) |
Mar 14, 2022 | 13.10 | 13.10 | 12.30 | 12.80 | 3,194 | -0.30(-2.29%) |
Mar 11, 2022 | 14.00 | 14.00 | 13.00 | 13.10 | 2,485 | -0.30(-2.24%) |
Mar 10, 2022 | 14.00 | 14.10 | 13.30 | 13.40 | 2,379 | -0.60(-4.29%) |
Mar 09, 2022 | 13.20 | 14.50 | 13.20 | 14.00 | 22,839 | +0.60(+4.48%) |
Mar 08, 2022 | 12.80 | 14.00 | 12.10 | 13.40 | 23,758 | +0.50(+3.88%) |
Mar 07, 2022 | 12.80 | 13.80 | 12.50 | 12.90 | 24,867 | +0.10(+0.78%) |
Mar 04, 2022 | 12.70 | 13.00 | 12.60 | 12.80 | 4,762 | -0.30(-2.29%) |
Mar 03, 2022 | 13.50 | 13.90 | 12.90 | 13.10 | 12,053 | -0.60(-4.38%) |
Mar 02, 2022 | 14.20 | 15.40 | 13.60 | 13.70 | 17,688 | -0.20(-1.44%) |
Mar 01, 2022 | 14.30 | 14.35 | 13.60 | 13.90 | 5,131 | -0.50(-3.47%) |
Feb 28, 2022 | 14.20 | 14.68 | 14.02 | 14.40 | 2,767 | -0.10(-0.69%) |
Feb 25, 2022 | 14.20 | 15.10 | 14.30 | 14.50 | 8,748 | +0.30(+2.11%) |
Feb 24, 2022 | 13.50 | 14.90 | 13.22 | 14.20 | 5,809 | +0.10(+0.71%) |
Feb 23, 2022 | 16.10 | 17.48 | 13.75 | 14.10 | 9,746 | -1.90(-11.88%) |
Feb 22, 2022 | 17.20 | 17.65 | 15.80 | 16.00 | 7,459 | -1.60(-9.09%) |
Feb 18, 2022 | 17.60 | 0 | -0.40(-2.22%) | |||
Feb 17, 2022 | 19.90 | 20.45 | 18.00 | 18.00 | 11,137 | -2.80(-13.46%) |
Feb 16, 2022 | 21.40 | 21.44 | 19.95 | 20.80 | 11,723 | -0.40(-1.89%) |
Feb 15, 2022 | 21.60 | 22.20 | 20.30 | 21.20 | 20,689 | -0.50(-2.30%) |
Feb 14, 2022 | 21.90 | 22.63 | 21.20 | 21.70 | 4,548 | -0.30(-1.36%) |
Feb 11, 2022 | 21.40 | 22.90 | 21.20 | 22.00 | 14,357 | +0.10(+0.46%) |
Feb 10, 2022 | 21.20 | 22.50 | 21.12 | 21.90 | 16,821 | +0.10(+0.46%) |
Feb 09, 2022 | 22.80 | 22.95 | 21.70 | 21.80 | 15,762 | -1.00(-4.39%) |
Feb 08, 2022 | 21.50 | 23.30 | 21.50 | 22.80 | 23,881 | +0.20(+0.88%) |
Feb 07, 2022 | 22.80 | 23.30 | 21.60 | 22.60 | 28,926 | +0.00(+0.00%) |
Feb 04, 2022 | 21.60 | 22.90 | 21.00 | 22.60 | 48,545 | +1.00(+4.63%) |
Feb 03, 2022 | 17.40 | 21.60 | 173,881 | +3.40(+18.68%) | ||
Feb 02, 2022 | 18.00 | 18.90 | 17.60 | 18.20 | 12,145 | +0.10(+0.55%) |