Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.53 | 15.20 | 14.50 | 14.74 | 407,958 | +0.09(+0.61%) |
Apr 28, 2022 | 14.83 | 15.07 | 13.85 | 14.65 | 512,597 | +0.00(+0.00%) |
Apr 27, 2022 | 13.74 | 14.73 | 13.74 | 14.65 | 785,359 | +0.93(+6.78%) |
Apr 26, 2022 | 14.43 | 14.44 | 13.70 | 13.72 | 154,239 | -0.81(-5.57%) |
Apr 25, 2022 | 13.73 | 14.57 | 13.73 | 14.53 | 329,404 | +0.60(+4.31%) |
Apr 22, 2022 | 13.82 | 14.31 | 13.42 | 13.93 | 250,546 | +0.08(+0.58%) |
Apr 21, 2022 | 15.25 | 15.60 | 13.82 | 13.85 | 485,011 | -1.49(-9.71%) |
Apr 20, 2022 | 16.00 | 16.00 | 15.18 | 15.34 | 268,372 | -0.56(-3.52%) |
Apr 19, 2022 | 15.95 | 16.32 | 15.42 | 15.90 | 250,947 | +0.00(+0.00%) |
Apr 18, 2022 | 16.85 | 17.09 | 15.70 | 15.90 | 252,127 | -1.01(-5.97%) |
Apr 14, 2022 | 17.42 | 17.42 | 16.71 | 16.91 | 253,420 | -0.55(-3.15%) |
Apr 13, 2022 | 17.38 | 17.55 | 17.16 | 17.46 | 186,379 | +0.24(+1.39%) |
Apr 12, 2022 | 18.01 | 18.02 | 16.82 | 17.22 | 323,702 | -0.36(-2.05%) |
Apr 11, 2022 | 18.05 | 18.22 | 17.03 | 17.58 | 184,841 | -0.66(-3.62%) |
Apr 08, 2022 | 19.02 | 19.05 | 18.22 | 18.24 | 174,795 | -0.75(-3.95%) |
Apr 07, 2022 | 19.36 | 19.61 | 18.55 | 18.99 | 259,082 | -0.39(-2.01%) |
Apr 06, 2022 | 18.83 | 19.65 | 18.15 | 19.38 | 912,036 | +0.16(+0.83%) |
Apr 05, 2022 | 19.86 | 20.41 | 19.18 | 19.22 | 264,570 | -0.58(-2.93%) |
Apr 04, 2022 | 21.00 | 21.17 | 19.00 | 19.80 | 351,300 | -1.01(-4.85%) |
Apr 01, 2022 | 20.11 | 21.00 | 19.43 | 20.81 | 1,879,793 | +0.84(+4.21%) |
Mar 31, 2022 | 19.64 | 20.09 | 19.04 | 19.97 | 571,046 | +0.40(+2.04%) |
Mar 30, 2022 | 19.00 | 19.59 | 18.89 | 19.57 | 511,647 | +0.61(+3.22%) |
Mar 29, 2022 | 17.26 | 19.05 | 17.07 | 18.96 | 578,450 | +1.91(+11.20%) |
Mar 28, 2022 | 17.17 | 17.70 | 16.86 | 17.05 | 232,580 | -0.15(-0.87%) |
Mar 25, 2022 | 16.95 | 17.48 | 16.75 | 17.20 | 184,826 | +0.11(+0.64%) |
Mar 24, 2022 | 16.69 | 17.11 | 16.39 | 17.09 | 158,781 | +0.53(+3.20%) |
Mar 23, 2022 | 16.73 | 16.86 | 16.26 | 16.56 | 148,186 | -0.20(-1.19%) |
Mar 22, 2022 | 15.26 | 16.80 | 15.26 | 16.76 | 393,852 | +1.64(+10.85%) |
Mar 21, 2022 | 15.89 | 16.16 | 14.94 | 15.12 | 342,427 | -0.98(-6.09%) |
Mar 18, 2022 | 16.00 | 16.51 | 15.63 | 16.10 | 1,206,583 | -0.14(-0.86%) |
Mar 17, 2022 | 15.61 | 16.47 | 15.48 | 16.24 | 533,928 | +0.30(+1.88%) |
Mar 16, 2022 | 12.71 | 15.98 | 12.69 | 15.94 | 2,018,788 | +2.97(+22.90%) |
Mar 15, 2022 | 12.34 | 13.35 | 12.34 | 12.97 | 681,859 | +0.68(+5.53%) |
Mar 14, 2022 | 13.31 | 14.18 | 12.11 | 12.29 | 181,067 | -0.82(-6.25%) |
Mar 11, 2022 | 14.11 | 14.42 | 13.08 | 13.11 | 111,684 | -1.00(-7.09%) |
Mar 10, 2022 | 13.96 | 14.35 | 13.58 | 14.11 | 195,462 | -0.21(-1.47%) |
Mar 09, 2022 | 13.36 | 14.36 | 13.23 | 14.32 | 249,907 | +1.25(+9.56%) |
Mar 08, 2022 | 12.97 | 13.53 | 12.27 | 13.07 | 195,248 | +0.51(+4.06%) |
Mar 07, 2022 | 12.49 | 12.85 | 12.08 | 12.56 | 245,361 | +0.00(+0.00%) |
Mar 04, 2022 | 12.60 | 12.80 | 12.41 | 12.56 | 201,197 | +0.25(+2.03%) |
Mar 03, 2022 | 12.75 | 12.87 | 12.12 | 12.31 | 155,118 | -0.27(-2.15%) |
Mar 02, 2022 | 12.46 | 12.85 | 12.21 | 12.58 | 117,094 | +0.17(+1.37%) |
Mar 01, 2022 | 12.91 | 13.36 | 12.28 | 12.41 | 175,888 | -0.67(-5.12%) |
Feb 28, 2022 | 13.33 | 13.96 | 13.06 | 13.08 | 139,903 | -0.66(-4.80%) |
Feb 25, 2022 | 13.37 | 13.77 | 13.17 | 13.74 | 151,043 | +0.41(+3.08%) |
Feb 24, 2022 | 11.57 | 13.41 | 11.57 | 13.33 | 159,881 | +1.20(+9.89%) |
Feb 23, 2022 | 12.89 | 13.06 | 12.09 | 12.13 | 153,073 | -0.55(-4.34%) |
Feb 22, 2022 | 13.50 | 13.62 | 12.37 | 12.68 | 346,596 | -0.94(-6.90%) |
Feb 18, 2022 | 13.62 | 0 | -1.04(-7.09%) | |||
Feb 17, 2022 | 14.75 | 15.19 | 14.64 | 14.66 | 215,880 | -0.21(-1.41%) |
Feb 16, 2022 | 14.94 | 15.22 | 14.48 | 14.87 | 151,445 | -0.22(-1.46%) |
Feb 15, 2022 | 14.48 | 15.22 | 14.26 | 15.09 | 235,877 | +0.82(+5.75%) |
Feb 14, 2022 | 15.54 | 15.70 | 13.40 | 14.27 | 1,007,707 | -1.36(-8.70%) |
Feb 11, 2022 | 15.41 | 15.74 | 15.14 | 15.63 | 217,244 | +0.12(+0.77%) |
Feb 10, 2022 | 14.87 | 15.93 | 14.87 | 15.51 | 313,520 | +0.46(+3.06%) |
Feb 09, 2022 | 13.70 | 15.10 | 13.63 | 15.05 | 326,322 | +1.46(+10.74%) |
Feb 08, 2022 | 12.86 | 13.68 | 12.65 | 13.59 | 236,615 | +0.60(+4.62%) |
Feb 07, 2022 | 12.74 | 13.18 | 12.48 | 12.99 | 154,260 | +0.38(+3.01%) |
Feb 04, 2022 | 12.13 | 12.80 | 11.76 | 12.61 | 148,916 | +0.48(+3.96%) |
Feb 03, 2022 | 12.40 | 12.04 | 12.13 | 189,770 | -0.39(-3.12%) | |
Feb 02, 2022 | 13.11 | 13.11 | 12.26 | 12.52 | 118,707 | -0.62(-4.72%) |