Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.32 | 15.35 | 14.17 | 14.26 | 98,592 | -0.99(-6.49%) |
Apr 28, 2022 | 15.76 | 15.95 | 15.21 | 15.25 | 154,374 | -0.49(-3.11%) |
Apr 27, 2022 | 14.84 | 15.75 | 14.81 | 15.74 | 190,290 | +0.73(+4.86%) |
Apr 26, 2022 | 14.34 | 15.30 | 14.34 | 15.01 | 171,097 | +0.67(+4.67%) |
Apr 25, 2022 | 13.68 | 14.43 | 12.99 | 14.34 | 257,124 | +0.34(+2.43%) |
Apr 22, 2022 | 13.71 | 14.39 | 13.57 | 14.00 | 83,083 | +0.17(+1.23%) |
Apr 21, 2022 | 14.41 | 14.69 | 13.83 | 13.83 | 94,470 | -0.44(-3.08%) |
Apr 20, 2022 | 13.54 | 14.27 | 13.46 | 14.27 | 89,873 | +0.71(+5.24%) |
Apr 19, 2022 | 13.28 | 13.68 | 13.11 | 13.56 | 52,108 | +0.23(+1.73%) |
Apr 18, 2022 | 13.68 | 13.69 | 13.25 | 13.33 | 96,868 | -0.25(-1.84%) |
Apr 14, 2022 | 13.41 | 13.88 | 13.36 | 13.58 | 117,548 | +0.20(+1.49%) |
Apr 13, 2022 | 12.57 | 13.63 | 12.53 | 13.38 | 199,417 | +0.83(+6.61%) |
Apr 12, 2022 | 12.65 | 12.99 | 12.40 | 12.55 | 126,000 | -0.05(-0.40%) |
Apr 11, 2022 | 13.10 | 13.16 | 12.50 | 12.60 | 126,770 | -0.49(-3.74%) |
Apr 08, 2022 | 13.24 | 13.30 | 12.98 | 13.09 | 68,238 | +0.02(+0.15%) |
Apr 07, 2022 | 13.00 | 13.11 | 12.35 | 13.07 | 172,776 | +0.07(+0.54%) |
Apr 06, 2022 | 13.16 | 13.29 | 12.95 | 13.00 | 154,818 | -0.22(-1.66%) |
Apr 05, 2022 | 13.02 | 13.25 | 12.95 | 13.22 | 155,598 | +0.24(+1.85%) |
Apr 04, 2022 | 13.83 | 13.89 | 12.95 | 12.98 | 266,232 | -0.62(-4.56%) |
Apr 01, 2022 | 13.56 | 13.75 | 13.28 | 13.60 | 54,288 | -0.01(-0.07%) |
Mar 31, 2022 | 13.35 | 13.72 | 13.33 | 13.61 | 69,594 | +0.29(+2.18%) |
Mar 30, 2022 | 13.64 | 13.89 | 13.27 | 13.32 | 131,320 | -0.17(-1.26%) |
Mar 29, 2022 | 13.11 | 13.73 | 13.11 | 13.49 | 106,243 | +0.14(+1.05%) |
Mar 28, 2022 | 13.50 | 13.79 | 13.11 | 13.35 | 70,641 | -0.20(-1.48%) |
Mar 25, 2022 | 13.87 | 14.07 | 13.55 | 13.55 | 34,608 | -0.25(-1.81%) |
Mar 24, 2022 | 13.11 | 14.08 | 13.11 | 13.80 | 313,094 | +0.65(+4.94%) |
Mar 23, 2022 | 13.81 | 13.94 | 13.10 | 13.15 | 179,543 | -0.61(-4.43%) |
Mar 22, 2022 | 13.77 | 13.95 | 13.52 | 13.76 | 73,268 | -0.01(-0.07%) |
Mar 21, 2022 | 13.99 | 14.00 | 13.61 | 13.77 | 158,628 | -0.13(-0.94%) |
Mar 18, 2022 | 14.37 | 14.60 | 13.70 | 13.90 | 179,616 | -0.58(-4.01%) |
Mar 17, 2022 | 14.40 | 14.71 | 14.20 | 14.48 | 119,816 | +0.25(+1.76%) |
Mar 16, 2022 | 14.22 | 14.46 | 13.60 | 14.23 | 101,287 | +0.24(+1.72%) |
Mar 15, 2022 | 13.40 | 14.30 | 12.80 | 13.99 | 178,833 | +0.46(+3.40%) |
Mar 14, 2022 | 14.83 | 14.94 | 13.53 | 13.53 | 205,206 | -1.62(-10.69%) |
Mar 11, 2022 | 14.51 | 15.56 | 14.51 | 15.15 | 171,922 | +0.22(+1.47%) |
Mar 10, 2022 | 15.18 | 15.18 | 14.50 | 14.93 | 203,267 | -0.09(-0.60%) |
Mar 09, 2022 | 16.05 | 16.38 | 14.37 | 15.02 | 714,403 | -1.00(-6.24%) |
Mar 08, 2022 | 15.85 | 16.49 | 15.37 | 16.02 | 262,390 | +0.26(+1.65%) |
Mar 07, 2022 | 15.72 | 16.29 | 15.17 | 15.76 | 249,498 | +0.30(+1.94%) |
Mar 04, 2022 | 15.51 | 15.60 | 15.02 | 15.46 | 76,926 | -0.07(-0.45%) |
Mar 03, 2022 | 15.10 | 16.08 | 14.89 | 15.53 | 167,119 | +0.37(+2.44%) |
Mar 02, 2022 | 14.80 | 15.49 | 14.70 | 15.16 | 90,416 | +0.42(+2.85%) |
Mar 01, 2022 | 15.99 | 15.99 | 14.68 | 14.74 | 261,223 | -0.76(-4.90%) |
Feb 28, 2022 | 14.92 | 15.99 | 14.75 | 15.50 | 312,949 | +0.82(+5.59%) |
Feb 25, 2022 | 14.20 | 14.69 | 13.25 | 14.68 | 375,364 | +0.03(+0.20%) |
Feb 24, 2022 | 14.00 | 14.84 | 13.62 | 14.65 | 311,373 | +0.26(+1.81%) |
Feb 23, 2022 | 14.81 | 15.23 | 14.21 | 14.39 | 166,299 | -0.26(-1.77%) |
Feb 22, 2022 | 15.03 | 15.39 | 14.33 | 14.65 | 130,338 | -0.38(-2.53%) |
Feb 18, 2022 | 15.03 | 0 | -0.85(-5.35%) | |||
Feb 17, 2022 | 16.48 | 16.99 | 15.71 | 15.88 | 123,468 | -0.49(-2.99%) |
Feb 16, 2022 | 16.78 | 17.09 | 16.19 | 16.37 | 287,471 | -0.40(-2.39%) |
Feb 15, 2022 | 16.45 | 16.87 | 16.25 | 16.77 | 163,231 | +0.42(+2.57%) |
Feb 14, 2022 | 16.35 | 17.25 | 16.09 | 16.35 | 558,272 | +0.06(+0.37%) |
Feb 11, 2022 | 16.00 | 16.35 | 15.85 | 16.29 | 239,320 | +0.33(+2.07%) |
Feb 10, 2022 | 15.84 | 15.97 | 15.63 | 15.96 | 194,140 | +0.43(+2.77%) |
Feb 09, 2022 | 14.99 | 15.81 | 14.90 | 15.53 | 325,342 | +0.53(+3.53%) |
Feb 08, 2022 | 14.82 | 15.15 | 14.51 | 15.00 | 100,694 | +0.18(+1.21%) |
Feb 07, 2022 | 14.10 | 15.06 | 14.10 | 14.82 | 268,992 | +1.01(+7.31%) |
Feb 04, 2022 | 13.79 | 14.27 | 13.52 | 13.81 | 87,120 | -0.10(-0.72%) |
Feb 03, 2022 | 14.00 | 13.91 | 70,406 | -0.27(-1.90%) | ||
Feb 02, 2022 | 14.39 | 14.39 | 13.83 | 14.18 | 86,473 | -0.27(-1.87%) |