Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.50 | 10.66 | 9.445 | 9.546 | 34,776 | -0.99(-9.41%) |
Apr 28, 2022 | 11.10 | 11.64 | 10.21 | 10.54 | 26,133 | -0.68(-6.05%) |
Apr 27, 2022 | 11.60 | 11.60 | 11.03 | 11.22 | 18,337 | -0.12(-1.10%) |
Apr 26, 2022 | 11.63 | 12.15 | 11.27 | 11.34 | 29,041 | -0.44(-3.69%) |
Apr 25, 2022 | 11.76 | 11.88 | 11.29 | 11.78 | 44,322 | -0.01(-0.11%) |
Apr 22, 2022 | 12.45 | 12.89 | 11.70 | 11.79 | 35,226 | -0.81(-6.42%) |
Apr 21, 2022 | 13.35 | 13.50 | 12.30 | 12.60 | 33,990 | -0.48(-3.70%) |
Apr 20, 2022 | 13.50 | 14.52 | 12.85 | 13.08 | 32,377 | -0.53(-3.89%) |
Apr 19, 2022 | 14.40 | 15.45 | 13.50 | 13.61 | 41,343 | -0.62(-4.38%) |
Apr 18, 2022 | 15.60 | 15.60 | 13.96 | 14.23 | 36,028 | -1.07(-6.96%) |
Apr 14, 2022 | 16.05 | 16.35 | 15.00 | 15.30 | 32,810 | -0.45(-2.86%) |
Apr 13, 2022 | 15.15 | 16.35 | 15.00 | 15.75 | 27,963 | +0.45(+2.94%) |
Apr 12, 2022 | 14.68 | 16.20 | 14.13 | 15.30 | 44,601 | +0.93(+6.47%) |
Apr 11, 2022 | 13.50 | 15.60 | 13.32 | 14.37 | 34,606 | +0.76(+5.62%) |
Apr 08, 2022 | 14.16 | 14.70 | 13.53 | 13.61 | 31,317 | -0.58(-4.11%) |
Apr 07, 2022 | 14.40 | 14.92 | 13.72 | 14.19 | 28,198 | -0.06(-0.44%) |
Apr 06, 2022 | 15.30 | 15.30 | 14.25 | 14.25 | 19,711 | -1.20(-7.76%) |
Apr 05, 2022 | 16.35 | 16.95 | 15.45 | 15.45 | 23,960 | -0.90(-5.50%) |
Apr 04, 2022 | 16.05 | 16.95 | 15.75 | 16.35 | 25,227 | +0.60(+3.81%) |
Apr 01, 2022 | 15.90 | 16.27 | 15.15 | 15.75 | 24,249 | +0.15(+0.96%) |
Mar 31, 2022 | 15.30 | 16.05 | 15.00 | 15.60 | 27,237 | +0.15(+0.97%) |
Mar 30, 2022 | 16.50 | 17.09 | 15.15 | 15.45 | 18,856 | -1.05(-6.36%) |
Mar 29, 2022 | 16.20 | 17.02 | 15.60 | 16.50 | 32,895 | +0.90(+5.77%) |
Mar 28, 2022 | 15.30 | 15.90 | 14.86 | 15.60 | 22,583 | +0.44(+2.91%) |
Mar 25, 2022 | 16.05 | 16.05 | 15.00 | 15.16 | 40,736 | -1.34(-8.13%) |
Mar 24, 2022 | 14.36 | 16.50 | 14.17 | 16.50 | 36,212 | +2.10(+14.57%) |
Mar 23, 2022 | 15.60 | 15.90 | 13.65 | 14.40 | 63,937 | -1.50(-9.42%) |
Mar 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 28,525 | +0.00(+0.00%) |
Mar 21, 2022 | 18.60 | 18.90 | 15.60 | 15.90 | 44,269 | -1.95(-10.92%) |
Mar 18, 2022 | 15.60 | 17.85 | 15.60 | 17.85 | 36,192 | +2.25(+14.42%) |
Mar 17, 2022 | 13.76 | 15.60 | 13.50 | 15.60 | 24,153 | +1.88(+13.66%) |
Mar 16, 2022 | 14.01 | 14.97 | 13.38 | 13.72 | 35,757 | -0.11(-0.77%) |
Mar 15, 2022 | 13.47 | 14.06 | 13.22 | 13.83 | 12,487 | +0.60(+4.56%) |
Mar 14, 2022 | 14.70 | 15.15 | 13.05 | 13.23 | 59,692 | -1.31(-9.02%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.27 | 14.54 | 29,255 | -1.06(-6.80%) |
Mar 10, 2022 | 15.75 | 16.20 | 15.30 | 15.60 | 17,453 | -0.60(-3.70%) |
Mar 09, 2022 | 16.05 | 16.35 | 15.53 | 16.20 | 20,544 | +0.60(+3.85%) |
Mar 08, 2022 | 15.00 | 16.05 | 14.45 | 15.60 | 18,419 | +0.76(+5.09%) |
Mar 07, 2022 | 14.40 | 15.15 | 13.80 | 14.84 | 21,304 | +0.25(+1.69%) |
Mar 04, 2022 | 15.00 | 15.00 | 14.27 | 14.60 | 27,303 | -0.27(-1.80%) |
Mar 03, 2022 | 15.60 | 15.69 | 14.69 | 14.87 | 34,803 | -0.44(-2.84%) |
Mar 02, 2022 | 15.90 | 15.90 | 15.00 | 15.30 | 17,903 | -0.45(-2.86%) |
Mar 01, 2022 | 16.50 | 16.50 | 15.60 | 15.75 | 20,391 | -0.60(-3.67%) |
Feb 28, 2022 | 15.75 | 17.40 | 15.45 | 16.35 | 30,575 | -0.90(-5.22%) |
Feb 25, 2022 | 16.35 | 17.40 | 16.05 | 17.25 | 14,866 | +0.90(+5.50%) |
Feb 24, 2022 | 14.85 | 16.35 | 14.49 | 16.35 | 39,066 | +1.35(+9.00%) |
Feb 23, 2022 | 15.45 | 16.12 | 15.00 | 15.00 | 17,035 | -0.45(-2.91%) |
Feb 22, 2022 | 15.45 | 16.20 | 15.00 | 15.45 | 25,822 | -0.15(-0.96%) |
Feb 18, 2022 | 15.60 | 0 | -0.45(-2.80%) | |||
Feb 17, 2022 | 17.10 | 17.40 | 15.75 | 16.05 | 29,434 | -1.65(-9.32%) |
Feb 16, 2022 | 17.85 | 18.00 | 16.95 | 17.70 | 21,801 | +0.00(+0.00%) |
Feb 15, 2022 | 16.65 | 17.85 | 16.35 | 17.70 | 36,984 | +1.65(+10.28%) |
Feb 14, 2022 | 16.95 | 17.40 | 16.05 | 16.05 | 22,915 | -1.20(-6.96%) |
Feb 11, 2022 | 18.00 | 18.38 | 17.02 | 17.25 | 25,813 | -0.60(-3.36%) |
Feb 10, 2022 | 17.85 | 19.35 | 17.70 | 17.85 | 23,757 | -1.05(-5.56%) |
Feb 09, 2022 | 18.30 | 19.20 | 18.15 | 18.90 | 38,249 | +0.90(+5.00%) |
Feb 08, 2022 | 18.00 | 18.30 | 17.40 | 18.00 | 17,283 | +0.15(+0.84%) |
Feb 07, 2022 | 17.25 | 18.60 | 17.25 | 17.85 | 43,738 | +0.30(+1.71%) |
Feb 04, 2022 | 16.80 | 18.00 | 16.27 | 17.55 | 19,749 | +0.90(+5.41%) |
Feb 03, 2022 | 16.95 | 16.65 | 32,129 | -0.60(-3.48%) | ||
Feb 02, 2022 | 18.75 | 18.75 | 17.25 | 17.25 | 20,782 | -1.35(-7.26%) |