Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.00 | 15.45 | 14.85 | 14.95 | 63,553 | +0.25(+1.68%) |
Apr 28, 2022 | 14.85 | 15.30 | 14.55 | 14.70 | 5,033 | -0.45(-2.97%) |
Apr 27, 2022 | 15.15 | 15.75 | 14.70 | 15.15 | 12,570 | +0.15(+1.00%) |
Apr 26, 2022 | 15.15 | 15.45 | 14.40 | 15.00 | 12,136 | -0.15(-0.99%) |
Apr 25, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 19,814 | +1.25(+9.02%) |
Apr 22, 2022 | 13.80 | 14.85 | 13.65 | 13.90 | 23,692 | -0.06(-0.41%) |
Apr 21, 2022 | 14.25 | 15.00 | 13.74 | 13.95 | 9,826 | -0.75(-5.10%) |
Apr 20, 2022 | 15.30 | 15.37 | 14.40 | 14.70 | 22,700 | -0.90(-5.75%) |
Apr 19, 2022 | 14.55 | 15.60 | 14.55 | 15.60 | 21,872 | +0.81(+5.48%) |
Apr 18, 2022 | 15.60 | 15.60 | 14.55 | 14.79 | 56,508 | -0.29(-1.89%) |
Apr 14, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 12,233 | -0.38(-2.43%) |
Apr 13, 2022 | 15.15 | 15.60 | 15.00 | 15.45 | 12,592 | +0.45(+3.00%) |
Apr 12, 2022 | 15.30 | 15.60 | 15.00 | 15.00 | 25,502 | -0.30(-1.96%) |
Apr 11, 2022 | 15.75 | 15.75 | 15.15 | 15.30 | 27,790 | -0.60(-3.77%) |
Apr 08, 2022 | 15.90 | 16.35 | 15.75 | 15.90 | 16,411 | -0.45(-2.75%) |
Apr 07, 2022 | 16.35 | 16.65 | 15.75 | 16.35 | 22,116 | +0.00(+0.00%) |
Apr 06, 2022 | 16.20 | 16.88 | 16.05 | 16.35 | 25,929 | +0.30(+1.87%) |
Apr 05, 2022 | 17.85 | 17.85 | 15.90 | 16.05 | 70,438 | -1.80(-10.08%) |
Apr 04, 2022 | 18.15 | 18.29 | 17.25 | 17.85 | 41,381 | +0.00(+0.00%) |
Apr 01, 2022 | 17.55 | 18.30 | 17.40 | 17.85 | 66,591 | +0.60(+3.48%) |
Mar 31, 2022 | 18.90 | 19.05 | 16.95 | 17.25 | 101,954 | -1.80(-9.45%) |
Mar 30, 2022 | 18.60 | 19.80 | 18.60 | 19.05 | 73,699 | +0.00(+0.00%) |
Mar 29, 2022 | 19.80 | 20.10 | 18.60 | 19.05 | 221,992 | -2.85(-13.01%) |
Mar 28, 2022 | 24.45 | 25.05 | 21.00 | 21.90 | 2,710,605 | +5.25(+31.53%) |
Mar 25, 2022 | 19.35 | 19.35 | 16.65 | 16.65 | 49,891 | -2.85(-14.62%) |
Mar 24, 2022 | 19.50 | 19.80 | 18.30 | 19.50 | 36,968 | -0.60(-2.99%) |
Mar 23, 2022 | 20.25 | 20.55 | 18.75 | 20.10 | 67,925 | -1.20(-5.63%) |
Mar 22, 2022 | 23.25 | 23.55 | 19.95 | 21.30 | 849,749 | +1.80(+9.23%) |
Mar 21, 2022 | 19.20 | 20.55 | 17.85 | 19.50 | 41,067 | +0.15(+0.78%) |
Mar 18, 2022 | 17.70 | 19.35 | 17.40 | 19.35 | 27,516 | +1.80(+10.26%) |
Mar 17, 2022 | 16.65 | 18.00 | 16.65 | 17.55 | 12,119 | +0.90(+5.41%) |
Mar 16, 2022 | 16.80 | 16.80 | 15.30 | 16.65 | 17,544 | +1.35(+8.82%) |
Mar 15, 2022 | 14.25 | 15.75 | 13.67 | 15.30 | 10,902 | +0.81(+5.58%) |
Mar 14, 2022 | 15.75 | 15.75 | 14.40 | 14.49 | 13,513 | -1.71(-10.55%) |
Mar 11, 2022 | 16.95 | 17.70 | 15.90 | 16.20 | 8,505 | -0.75(-4.42%) |
Mar 10, 2022 | 17.70 | 17.85 | 16.50 | 16.95 | 11,663 | -0.75(-4.24%) |
Mar 09, 2022 | 16.65 | 18.45 | 16.52 | 17.70 | 14,395 | +0.75(+4.42%) |
Mar 08, 2022 | 16.80 | 18.45 | 16.20 | 16.95 | 19,854 | -1.50(-8.13%) |
Mar 07, 2022 | 15.00 | 18.75 | 15.00 | 18.45 | 33,961 | +3.30(+21.78%) |
Mar 04, 2022 | 15.15 | 15.68 | 15.00 | 15.15 | 12,151 | -0.45(-2.88%) |
Mar 03, 2022 | 15.60 | 16.05 | 15.00 | 15.60 | 7,870 | -0.30(-1.89%) |
Mar 02, 2022 | 15.75 | 16.35 | 15.30 | 15.90 | 7,776 | +0.15(+0.95%) |
Mar 01, 2022 | 14.40 | 15.90 | 14.27 | 15.75 | 14,468 | +1.20(+8.27%) |
Feb 28, 2022 | 13.92 | 15.00 | 13.92 | 14.55 | 5,110 | +0.29(+2.06%) |
Feb 25, 2022 | 14.04 | 15.15 | 14.24 | 14.25 | 12,966 | +0.30(+2.17%) |
Feb 24, 2022 | 13.80 | 14.42 | 12.30 | 13.95 | 42,084 | -1.05(-7.00%) |
Feb 23, 2022 | 15.00 | 15.45 | 14.84 | 15.00 | 9,268 | +0.00(+0.00%) |
Feb 22, 2022 | 14.40 | 15.30 | 14.40 | 15.00 | 9,707 | +0.30(+2.04%) |
Feb 18, 2022 | 14.70 | 0 | -0.60(-3.92%) | |||
Feb 17, 2022 | 14.84 | 15.82 | 14.84 | 15.30 | 14,777 | +0.00(+0.00%) |
Feb 16, 2022 | 15.15 | 15.30 | 14.70 | 15.30 | 4,978 | +0.00(+0.00%) |
Feb 15, 2022 | 14.70 | 15.45 | 14.70 | 15.30 | 16,870 | +0.75(+5.15%) |
Feb 14, 2022 | 15.00 | 15.00 | 14.41 | 14.55 | 4,684 | +0.11(+0.73%) |
Feb 11, 2022 | 15.00 | 15.45 | 14.41 | 14.45 | 11,963 | -0.71(-4.65%) |
Feb 10, 2022 | 15.30 | 16.20 | 14.25 | 15.15 | 20,550 | -0.60(-3.81%) |
Feb 09, 2022 | 14.70 | 15.90 | 14.70 | 15.75 | 16,840 | +1.35(+9.37%) |
Feb 08, 2022 | 15.15 | 15.30 | 14.09 | 14.40 | 17,485 | -0.51(-3.42%) |
Feb 07, 2022 | 14.55 | 15.45 | 14.55 | 14.91 | 11,540 | +0.21(+1.42%) |
Feb 04, 2022 | 15.00 | 15.15 | 14.55 | 14.70 | 29,427 | +0.15(+1.03%) |
Feb 03, 2022 | 16.05 | 14.55 | 14.55 | 28,108 | -1.65(-10.18%) | |
Feb 02, 2022 | 17.40 | 17.55 | 16.20 | 16.20 | 7,796 | -0.75(-4.42%) |