Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.48 | 14.12 | 13.48 | 14.05 | 136,614 | +0.45(+3.31%) |
Apr 28, 2022 | 13.44 | 13.85 | 13.01 | 13.60 | 119,152 | +0.38(+2.87%) |
Apr 27, 2022 | 13.07 | 13.44 | 12.85 | 13.22 | 219,066 | +0.29(+2.24%) |
Apr 26, 2022 | 13.89 | 14.09 | 12.45 | 12.93 | 395,460 | -1.73(-11.80%) |
Apr 25, 2022 | 14.00 | 14.86 | 13.52 | 14.66 | 240,128 | +0.42(+2.95%) |
Apr 22, 2022 | 14.70 | 14.91 | 14.08 | 14.24 | 457,124 | -0.50(-3.39%) |
Apr 21, 2022 | 15.27 | 15.65 | 14.59 | 14.74 | 349,028 | -0.37(-2.45%) |
Apr 20, 2022 | 16.00 | 16.26 | 14.96 | 15.11 | 149,443 | -0.77(-4.85%) |
Apr 19, 2022 | 15.40 | 16.09 | 15.10 | 15.88 | 127,348 | +0.61(+3.99%) |
Apr 18, 2022 | 15.42 | 15.69 | 15.05 | 15.27 | 113,309 | -0.33(-2.12%) |
Apr 14, 2022 | 15.30 | 15.98 | 15.06 | 15.60 | 295,708 | +0.30(+1.96%) |
Apr 13, 2022 | 14.83 | 15.51 | 14.41 | 15.30 | 252,468 | +0.47(+3.17%) |
Apr 12, 2022 | 15.89 | 16.16 | 14.52 | 14.83 | 371,607 | -0.80(-5.12%) |
Apr 11, 2022 | 16.14 | 16.44 | 15.51 | 15.63 | 218,104 | -0.43(-2.68%) |
Apr 08, 2022 | 16.36 | 16.66 | 16.02 | 16.06 | 201,676 | -0.37(-2.25%) |
Apr 07, 2022 | 16.51 | 16.86 | 16.02 | 16.43 | 155,425 | -0.06(-0.36%) |
Apr 06, 2022 | 16.43 | 16.67 | 15.85 | 16.49 | 112,701 | -0.13(-0.78%) |
Apr 05, 2022 | 17.76 | 17.95 | 16.58 | 16.62 | 160,946 | -0.75(-4.32%) |
Apr 04, 2022 | 17.48 | 17.93 | 16.93 | 17.37 | 122,372 | -0.11(-0.63%) |
Apr 01, 2022 | 16.82 | 17.53 | 16.72 | 17.48 | 140,208 | +0.84(+5.05%) |
Mar 31, 2022 | 17.69 | 18.20 | 16.34 | 16.64 | 280,924 | -0.98(-5.56%) |
Mar 30, 2022 | 19.37 | 19.37 | 17.54 | 17.62 | 480,810 | -1.66(-8.61%) |
Mar 29, 2022 | 18.62 | 19.59 | 17.98 | 19.28 | 205,181 | +0.59(+3.16%) |
Mar 28, 2022 | 18.55 | 19.36 | 18.49 | 18.69 | 186,678 | +0.01(+0.05%) |
Mar 25, 2022 | 19.08 | 19.30 | 18.00 | 18.68 | 155,262 | -0.30(-1.58%) |
Mar 24, 2022 | 18.71 | 19.10 | 17.67 | 18.98 | 156,104 | -0.12(-0.63%) |
Mar 23, 2022 | 18.82 | 19.85 | 18.82 | 19.10 | 162,112 | +0.17(+0.90%) |
Mar 22, 2022 | 19.77 | 20.45 | 18.77 | 18.93 | 164,712 | -0.83(-4.20%) |
Mar 21, 2022 | 19.09 | 20.19 | 18.69 | 19.76 | 218,308 | +0.41(+2.12%) |
Mar 18, 2022 | 21.09 | 21.53 | 18.70 | 19.35 | 602,732 | -1.98(-9.28%) |
Mar 17, 2022 | 19.76 | 21.50 | 19.54 | 21.33 | 215,588 | +1.41(+7.08%) |
Mar 16, 2022 | 19.91 | 20.83 | 19.38 | 19.92 | 208,623 | +0.20(+1.01%) |
Mar 15, 2022 | 17.89 | 19.87 | 17.89 | 19.72 | 221,950 | +1.53(+8.41%) |
Mar 14, 2022 | 18.53 | 19.00 | 17.80 | 18.19 | 177,534 | -0.49(-2.62%) |
Mar 11, 2022 | 18.22 | 19.29 | 17.73 | 18.68 | 245,888 | +0.38(+2.08%) |
Mar 10, 2022 | 19.85 | 20.08 | 18.08 | 18.30 | 135,976 | -1.91(-9.45%) |
Mar 09, 2022 | 19.51 | 21.00 | 19.50 | 20.21 | 391,489 | +0.64(+3.27%) |
Mar 08, 2022 | 17.28 | 19.83 | 17.01 | 19.57 | 486,661 | +2.67(+15.80%) |
Mar 07, 2022 | 16.20 | 18.00 | 15.79 | 16.90 | 262,947 | +0.82(+5.10%) |
Mar 04, 2022 | 17.06 | 17.59 | 15.88 | 16.08 | 185,375 | -1.09(-6.35%) |
Mar 03, 2022 | 17.15 | 17.53 | 16.64 | 17.17 | 112,226 | -0.01(-0.06%) |
Mar 02, 2022 | 18.19 | 18.67 | 17.00 | 17.18 | 88,073 | -0.90(-4.98%) |
Mar 01, 2022 | 16.64 | 18.70 | 16.31 | 18.08 | 331,569 | +1.53(+9.24%) |
Feb 28, 2022 | 16.10 | 18.78 | 16.10 | 16.55 | 332,885 | +0.90(+5.75%) |
Feb 25, 2022 | 14.98 | 15.75 | 15.16 | 15.65 | 105,718 | +0.76(+5.10%) |
Feb 24, 2022 | 13.24 | 15.20 | 13.04 | 14.89 | 154,980 | +1.10(+7.98%) |
Feb 23, 2022 | 13.99 | 14.35 | 13.72 | 13.79 | 96,068 | -0.21(-1.50%) |
Feb 22, 2022 | 14.69 | 14.81 | 13.92 | 14.00 | 111,206 | -0.92(-6.17%) |
Feb 18, 2022 | 14.92 | 0 | -1.29(-7.96%) | |||
Feb 17, 2022 | 16.71 | 17.29 | 16.07 | 16.21 | 217,353 | -0.55(-3.28%) |
Feb 16, 2022 | 16.50 | 17.26 | 16.50 | 16.76 | 133,217 | +0.12(+0.72%) |
Feb 15, 2022 | 15.92 | 16.69 | 15.49 | 16.64 | 71,611 | +1.12(+7.22%) |
Feb 14, 2022 | 15.47 | 15.85 | 15.15 | 15.52 | 94,143 | +0.05(+0.32%) |
Feb 11, 2022 | 15.60 | 16.25 | 15.21 | 15.47 | 229,625 | -0.06(-0.39%) |
Feb 10, 2022 | 15.09 | 16.29 | 15.09 | 15.53 | 170,935 | -0.04(-0.26%) |
Feb 09, 2022 | 14.79 | 15.70 | 14.72 | 15.57 | 146,753 | +1.18(+8.20%) |
Feb 08, 2022 | 13.71 | 14.44 | 13.71 | 14.39 | 70,430 | +0.53(+3.82%) |
Feb 07, 2022 | 13.62 | 14.18 | 13.62 | 13.86 | 75,093 | +0.32(+2.36%) |
Feb 04, 2022 | 13.42 | 13.86 | 13.04 | 13.54 | 141,148 | +0.09(+0.67%) |
Feb 03, 2022 | 13.50 | 14.21 | 13.45 | 148,718 | -0.37(-2.68%) | |
Feb 02, 2022 | 14.88 | 14.88 | 13.79 | 13.82 | 109,913 | -0.99(-6.68%) |