Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.21 | 13.28 | 12.56 | 12.56 | 529,416 | -0.58(-4.40%) |
Apr 28, 2022 | 12.70 | 13.21 | 12.63 | 13.14 | 924,125 | +0.58(+4.60%) |
Apr 27, 2022 | 12.63 | 12.77 | 12.49 | 12.56 | 654,688 | +0.14(+1.16%) |
Apr 26, 2022 | 12.92 | 12.99 | 12.41 | 12.41 | 576,771 | -0.65(-4.97%) |
Apr 25, 2022 | 12.99 | 13.14 | 12.56 | 13.06 | 844,337 | -0.07(-0.55%) |
Apr 22, 2022 | 13.42 | 13.50 | 12.99 | 13.14 | 414,881 | -0.29(-2.15%) |
Apr 21, 2022 | 13.71 | 13.78 | 13.42 | 13.42 | 628,414 | -0.14(-1.06%) |
Apr 20, 2022 | 13.14 | 13.64 | 12.99 | 13.57 | 815,956 | +0.43(+3.30%) |
Apr 19, 2022 | 13.64 | 13.71 | 13.14 | 13.14 | 1,282,667 | -0.43(-3.19%) |
Apr 18, 2022 | 14.00 | 14.07 | 13.57 | 13.57 | 910,441 | -0.51(-3.59%) |
Apr 14, 2022 | 14.29 | 14.43 | 14.00 | 14.07 | 486,966 | -0.14(-1.01%) |
Apr 13, 2022 | 14.07 | 14.43 | 14.07 | 14.22 | 462,471 | +0.07(+0.51%) |
Apr 12, 2022 | 14.43 | 14.65 | 14.07 | 14.15 | 806,015 | -0.29(-2.00%) |
Apr 11, 2022 | 14.43 | 14.58 | 14.22 | 14.43 | 768,552 | -0.07(-0.50%) |
Apr 08, 2022 | 14.58 | 14.72 | 14.29 | 14.51 | 611,366 | +0.00(+0.00%) |
Apr 07, 2022 | 15.08 | 15.23 | 14.43 | 14.51 | 1,760,806 | -0.43(-2.90%) |
Apr 06, 2022 | 15.70 | 15.80 | 14.94 | 14.94 | 1,524,956 | -0.69(-4.42%) |
Apr 05, 2022 | 16.39 | 16.60 | 15.63 | 15.63 | 1,009,783 | -0.48(-3.00%) |
Apr 04, 2022 | 16.12 | 16.25 | 15.56 | 16.12 | 765,942 | +0.14(+0.87%) |
Apr 01, 2022 | 15.91 | 15.98 | 15.63 | 15.98 | 444,615 | +0.21(+1.32%) |
Mar 31, 2022 | 15.98 | 16.01 | 15.70 | 15.77 | 470,919 | +0.00(+0.00%) |
Mar 30, 2022 | 15.98 | 16.05 | 15.77 | 15.77 | 442,235 | -0.28(-1.72%) |
Mar 29, 2022 | 15.70 | 16.12 | 15.63 | 16.05 | 686,985 | +0.69(+4.50%) |
Mar 28, 2022 | 15.56 | 15.63 | 15.29 | 15.35 | 829,061 | -0.21(-1.33%) |
Mar 25, 2022 | 15.15 | 15.56 | 15.11 | 15.56 | 453,692 | +0.48(+3.21%) |
Mar 24, 2022 | 14.80 | 15.08 | 14.66 | 15.08 | 401,322 | +0.28(+1.87%) |
Mar 23, 2022 | 15.22 | 15.22 | 14.73 | 14.80 | 897,716 | -0.35(-2.28%) |
Mar 22, 2022 | 15.15 | 15.35 | 15.01 | 15.15 | 772,863 | +0.21(+1.39%) |
Mar 21, 2022 | 15.29 | 15.35 | 14.94 | 14.94 | 502,527 | -0.28(-1.82%) |
Mar 18, 2022 | 15.49 | 15.49 | 15.22 | 15.22 | 1,652,615 | -0.07(-0.45%) |
Mar 17, 2022 | 15.22 | 15.35 | 15.01 | 15.29 | 302,193 | -0.07(-0.45%) |
Mar 16, 2022 | 15.22 | 15.35 | 14.94 | 15.35 | 500,326 | +0.28(+1.83%) |
Mar 15, 2022 | 15.01 | 15.22 | 14.94 | 15.08 | 472,295 | +0.07(+0.46%) |
Mar 14, 2022 | 15.29 | 15.35 | 14.73 | 15.01 | 424,211 | -0.14(-0.91%) |
Mar 11, 2022 | 15.70 | 15.77 | 15.01 | 15.15 | 423,329 | -0.48(-3.10%) |
Mar 10, 2022 | 15.42 | 15.63 | 15.63 | 517,204 | -0.07(-0.44%) | |
Mar 09, 2022 | 15.70 | 15.98 | 15.63 | 15.70 | 568,677 | +0.28(+1.79%) |
Mar 08, 2022 | 14.39 | 15.56 | 14.39 | 15.42 | 848,192 | +0.97(+6.70%) |
Mar 07, 2022 | 14.52 | 14.73 | 14.25 | 14.46 | 1,014,193 | -0.14(-0.95%) |
Mar 04, 2022 | 14.66 | 14.70 | 14.25 | 14.59 | 726,734 | -0.21(-1.40%) |
Mar 03, 2022 | 14.73 | 14.94 | 14.46 | 14.80 | 645,258 | +0.07(+0.47%) |
Mar 02, 2022 | 14.46 | 14.90 | 14.46 | 14.73 | 757,211 | +0.21(+1.43%) |
Mar 01, 2022 | 14.94 | 15.05 | 14.25 | 14.52 | 974,712 | -0.55(-3.67%) |
Feb 28, 2022 | 15.15 | 15.22 | 14.66 | 15.08 | 1,254,842 | -0.07(-0.46%) |
Feb 25, 2022 | 15.56 | 15.56 | 14.87 | 15.15 | 1,344,385 | -0.14(-0.91%) |
Feb 24, 2022 | 14.18 | 15.42 | 14.11 | 15.29 | 1,497,756 | +0.14(+0.91%) |
Feb 23, 2022 | 15.91 | 15.98 | 15.15 | 15.15 | 895,566 | -0.48(-3.10%) |
Feb 22, 2022 | 16.46 | 16.46 | 15.35 | 15.63 | 1,666,252 | -0.90(-5.44%) |
Feb 18, 2022 | 16.53 | 0 | -0.28(-1.65%) | |||
Feb 17, 2022 | 17.50 | 17.60 | 16.60 | 16.81 | 998,946 | -0.83(-4.71%) |
Feb 16, 2022 | 17.57 | 17.74 | 17.43 | 17.64 | 493,407 | +0.14(+0.79%) |
Feb 15, 2022 | 17.50 | 17.64 | 17.29 | 17.50 | 603,239 | +0.28(+1.61%) |
Feb 14, 2022 | 17.71 | 17.84 | 17.01 | 17.22 | 839,519 | -0.48(-2.73%) |
Feb 11, 2022 | 17.78 | 18.26 | 17.50 | 17.71 | 908,998 | +0.00(+0.00%) |
Feb 10, 2022 | 18.19 | 18.58 | 17.64 | 17.71 | 1,466,448 | -0.62(-3.40%) |
Feb 09, 2022 | 18.54 | 18.67 | 18.26 | 18.33 | 1,012,207 | -0.14(-0.75%) |
Feb 08, 2022 | 18.33 | 19.02 | 18.33 | 18.47 | 1,729,351 | +0.14(+0.75%) |
Feb 07, 2022 | 18.12 | 18.81 | 17.98 | 18.33 | 924,384 | +0.41(+2.32%) |
Feb 04, 2022 | 18.05 | 18.19 | 17.57 | 17.91 | 919,226 | +0.00(+0.00%) |
Feb 03, 2022 | 18.12 | 17.91 | 17.91 | 1,026,621 | -0.35(-1.89%) | |
Feb 02, 2022 | 18.40 | 18.54 | 17.98 | 18.26 | 539,677 | -0.28(-1.49%) |