Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.54 | 11.03 | 10.06 | 10.07 | 47,087 | -0.56(-5.27%) |
Apr 28, 2022 | 10.72 | 10.84 | 10.08 | 10.63 | 47,814 | +0.18(+1.72%) |
Apr 27, 2022 | 10.50 | 10.83 | 10.37 | 10.45 | 500,696 | -0.02(-0.19%) |
Apr 26, 2022 | 11.15 | 11.15 | 10.43 | 10.47 | 116,293 | -0.80(-7.10%) |
Apr 25, 2022 | 10.85 | 11.27 | 10.81 | 11.27 | 86,673 | +0.22(+1.99%) |
Apr 22, 2022 | 11.47 | 11.73 | 11.05 | 11.05 | 156,975 | -0.54(-4.66%) |
Apr 21, 2022 | 12.54 | 12.61 | 11.53 | 11.59 | 66,473 | -0.63(-5.16%) |
Apr 20, 2022 | 12.79 | 12.79 | 12.14 | 12.22 | 64,782 | -0.39(-3.09%) |
Apr 19, 2022 | 12.28 | 12.70 | 12.21 | 12.61 | 24,778 | +0.38(+3.11%) |
Apr 18, 2022 | 12.20 | 12.34 | 11.88 | 12.23 | 44,772 | -0.14(-1.13%) |
Apr 14, 2022 | 12.98 | 12.98 | 12.32 | 12.37 | 98,373 | -0.49(-3.81%) |
Apr 13, 2022 | 12.46 | 12.94 | 12.41 | 12.86 | 78,920 | +0.43(+3.46%) |
Apr 12, 2022 | 13.03 | 13.35 | 12.36 | 12.43 | 46,072 | -0.28(-2.20%) |
Apr 11, 2022 | 12.90 | 13.15 | 12.60 | 12.71 | 38,507 | -0.53(-4.00%) |
Apr 08, 2022 | 13.61 | 13.63 | 13.21 | 13.24 | 75,743 | -0.39(-2.86%) |
Apr 07, 2022 | 13.84 | 14.00 | 13.13 | 13.63 | 55,727 | -0.11(-0.80%) |
Apr 06, 2022 | 14.37 | 14.38 | 13.70 | 13.74 | 80,380 | -0.97(-6.59%) |
Apr 05, 2022 | 15.66 | 15.66 | 14.60 | 14.71 | 60,225 | -0.82(-5.28%) |
Apr 04, 2022 | 15.14 | 15.58 | 15.14 | 15.53 | 27,931 | +0.46(+3.05%) |
Apr 01, 2022 | 15.10 | 15.43 | 14.94 | 15.07 | 33,887 | -0.03(-0.20%) |
Mar 31, 2022 | 15.73 | 15.74 | 15.07 | 15.10 | 134,323 | -0.59(-3.76%) |
Mar 30, 2022 | 16.26 | 16.26 | 15.57 | 15.69 | 169,224 | -0.86(-5.20%) |
Mar 29, 2022 | 16.50 | 16.56 | 15.83 | 16.55 | 120,583 | +0.17(+1.04%) |
Mar 28, 2022 | 15.76 | 16.69 | 15.76 | 16.38 | 99,092 | +1.01(+6.57%) |
Mar 25, 2022 | 16.03 | 16.04 | 15.09 | 15.37 | 90,323 | -0.43(-2.72%) |
Mar 24, 2022 | 15.40 | 15.80 | 14.90 | 15.80 | 181,119 | +0.67(+4.43%) |
Mar 23, 2022 | 15.13 | 15.62 | 14.81 | 15.13 | 260,486 | -0.16(-1.05%) |
Mar 22, 2022 | 14.72 | 15.48 | 14.72 | 15.29 | 84,791 | +0.89(+6.18%) |
Mar 21, 2022 | 14.61 | 14.76 | 14.15 | 14.40 | 72,165 | -0.38(-2.57%) |
Mar 18, 2022 | 13.83 | 14.78 | 13.83 | 14.78 | 65,069 | +0.84(+6.03%) |
Mar 17, 2022 | 13.25 | 13.94 | 13.19 | 13.94 | 39,022 | +0.62(+4.65%) |
Mar 16, 2022 | 12.53 | 13.32 | 12.53 | 13.32 | 87,870 | +1.17(+9.63%) |
Mar 15, 2022 | 11.84 | 12.18 | 11.53 | 12.15 | 47,456 | +0.33(+2.79%) |
Mar 14, 2022 | 12.61 | 12.61 | 11.64 | 11.82 | 59,303 | -0.78(-6.19%) |
Mar 11, 2022 | 13.70 | 13.70 | 12.59 | 12.60 | 67,371 | -0.93(-6.87%) |
Mar 10, 2022 | 13.03 | 13.53 | 13.01 | 13.53 | 34,437 | -0.19(-1.38%) |
Mar 09, 2022 | 13.27 | 13.86 | 13.24 | 13.72 | 92,255 | +1.29(+10.41%) |
Mar 08, 2022 | 12.13 | 12.81 | 11.84 | 12.43 | 61,614 | +0.44(+3.64%) |
Mar 07, 2022 | 12.64 | 12.87 | 11.98 | 11.99 | 72,759 | -0.63(-4.99%) |
Mar 04, 2022 | 13.42 | 13.54 | 12.53 | 12.62 | 53,237 | -1.01(-7.41%) |
Mar 03, 2022 | 14.86 | 14.92 | 13.60 | 13.63 | 70,877 | -1.01(-6.90%) |
Mar 02, 2022 | 14.52 | 14.75 | 14.32 | 14.64 | 58,896 | +0.16(+1.10%) |
Mar 01, 2022 | 15.00 | 15.12 | 14.19 | 14.48 | 59,699 | +0.00(+0.00%) |
Feb 28, 2022 | 13.30 | 14.78 | 13.30 | 14.48 | 153,910 | +0.73(+5.31%) |
Feb 25, 2022 | 13.96 | 13.89 | 13.50 | 13.75 | 47,998 | +0.35(+2.61%) |
Feb 24, 2022 | 12.00 | 13.44 | 11.76 | 13.40 | 72,455 | +0.88(+7.03%) |
Feb 23, 2022 | 13.57 | 13.59 | 12.50 | 12.52 | 95,963 | -0.59(-4.50%) |
Feb 22, 2022 | 13.08 | 13.55 | 12.85 | 13.11 | 92,390 | -0.47(-3.46%) |
Feb 18, 2022 | 13.58 | 0 | -0.52(-3.69%) | |||
Feb 17, 2022 | 14.85 | 14.99 | 14.01 | 14.10 | 58,600 | -1.12(-7.36%) |
Feb 16, 2022 | 15.22 | 15.38 | 14.91 | 15.22 | 36,992 | -0.26(-1.68%) |
Feb 15, 2022 | 15.05 | 15.48 | 14.99 | 15.48 | 33,682 | +1.09(+7.57%) |
Feb 14, 2022 | 14.50 | 15.01 | 14.18 | 14.39 | 53,734 | -0.15(-1.03%) |
Feb 11, 2022 | 15.39 | 15.67 | 14.45 | 14.54 | 83,543 | -0.76(-4.97%) |
Feb 10, 2022 | 15.23 | 16.37 | 15.14 | 15.30 | 85,245 | -0.39(-2.49%) |
Feb 09, 2022 | 15.06 | 15.69 | 14.95 | 15.69 | 98,606 | +0.97(+6.59%) |
Feb 08, 2022 | 14.52 | 14.77 | 14.22 | 14.72 | 53,024 | +0.05(+0.34%) |
Feb 07, 2022 | 14.42 | 14.86 | 14.39 | 14.67 | 87,200 | +0.83(+6.00%) |
Feb 04, 2022 | 12.66 | 13.90 | 12.64 | 13.84 | 120,081 | +1.22(+9.67%) |
Feb 03, 2022 | 12.81 | 13.02 | 12.60 | 12.62 | 155,411 | -0.60(-4.54%) |
Feb 02, 2022 | 14.11 | 14.11 | 12.97 | 13.22 | 258,952 | -1.06(-7.42%) |