Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.83 | 13.06 | 12.48 | 12.49 | 4,321,920 | -0.21(-1.68%) |
Apr 28, 2022 | 12.34 | 12.75 | 12.22 | 12.71 | 3,861,190 | +0.33(+2.63%) |
Apr 27, 2022 | 12.31 | 12.63 | 12.27 | 12.38 | 5,401,604 | +0.07(+0.60%) |
Apr 26, 2022 | 12.56 | 12.68 | 12.22 | 12.31 | 4,540,984 | +0.00(+0.00%) |
Apr 25, 2022 | 12.17 | 12.46 | 11.94 | 12.31 | 8,336,551 | -0.48(-3.78%) |
Apr 22, 2022 | 12.89 | 13.13 | 12.57 | 12.79 | 5,981,691 | -0.23(-1.79%) |
Apr 21, 2022 | 13.66 | 13.73 | 12.81 | 13.02 | 9,118,576 | -0.89(-6.42%) |
Apr 20, 2022 | 13.48 | 13.94 | 13.34 | 13.92 | 5,481,310 | +0.57(+4.25%) |
Apr 19, 2022 | 14.75 | 14.75 | 13.15 | 13.35 | 14,370,906 | -1.75(-11.58%) |
Apr 18, 2022 | 14.67 | 15.74 | 14.67 | 15.10 | 10,777,442 | +0.81(+5.66%) |
Apr 14, 2022 | 14.14 | 14.29 | 13.93 | 14.29 | 4,526,532 | +0.02(+0.13%) |
Apr 13, 2022 | 14.20 | 14.42 | 14.02 | 14.27 | 4,218,649 | +0.21(+1.52%) |
Apr 12, 2022 | 14.47 | 14.50 | 13.99 | 14.06 | 5,558,324 | -0.08(-0.59%) |
Apr 11, 2022 | 14.62 | 14.65 | 13.91 | 14.14 | 5,671,326 | -0.17(-1.17%) |
Apr 08, 2022 | 13.91 | 14.36 | 13.87 | 14.31 | 5,624,424 | +0.54(+3.92%) |
Apr 07, 2022 | 13.66 | 13.91 | 13.56 | 13.77 | 5,686,799 | +0.20(+1.44%) |
Apr 06, 2022 | 13.76 | 13.94 | 13.47 | 13.57 | 6,715,462 | -0.09(-0.68%) |
Apr 05, 2022 | 14.03 | 14.25 | 13.58 | 13.67 | 9,260,642 | -0.25(-1.80%) |
Apr 04, 2022 | 14.69 | 14.77 | 13.62 | 13.92 | 7,724,782 | -1.08(-7.20%) |
Apr 01, 2022 | 14.24 | 15.03 | 14.13 | 15.00 | 6,568,851 | +0.61(+4.27%) |
Mar 31, 2022 | 14.45 | 14.85 | 14.33 | 14.38 | 6,613,163 | -0.07(-0.51%) |
Mar 30, 2022 | 14.26 | 14.62 | 14.23 | 14.46 | 4,721,529 | +0.21(+1.50%) |
Mar 29, 2022 | 13.86 | 14.27 | 13.59 | 14.24 | 7,129,195 | -0.15(-1.03%) |
Mar 28, 2022 | 14.34 | 14.53 | 14.19 | 14.39 | 5,289,166 | -0.17(-1.15%) |
Mar 25, 2022 | 14.54 | 14.72 | 14.34 | 14.56 | 5,687,885 | -0.25(-1.70%) |
Mar 24, 2022 | 15.38 | 15.44 | 14.80 | 14.81 | 6,447,395 | -0.45(-2.93%) |
Mar 23, 2022 | 14.81 | 15.29 | 14.66 | 15.26 | 8,783,643 | +0.71(+4.86%) |
Mar 22, 2022 | 14.88 | 14.89 | 14.15 | 14.55 | 7,261,684 | -0.30(-2.01%) |
Mar 21, 2022 | 14.42 | 15.22 | 14.42 | 14.85 | 7,280,576 | +0.34(+2.37%) |
Mar 18, 2022 | 14.64 | 14.78 | 14.44 | 14.50 | 13,578,652 | -0.14(-0.95%) |
Mar 17, 2022 | 14.82 | 15.06 | 14.45 | 14.64 | 13,496,517 | +0.01(+0.06%) |
Mar 16, 2022 | 14.70 | 14.97 | 14.32 | 14.63 | 7,959,753 | -0.20(-1.38%) |
Mar 15, 2022 | 13.94 | 15.08 | 13.87 | 14.84 | 10,144,707 | +0.29(+1.98%) |
Mar 14, 2022 | 14.88 | 14.99 | 14.29 | 14.55 | 11,513,804 | -0.96(-6.18%) |
Mar 11, 2022 | 15.15 | 15.67 | 15.03 | 15.51 | 9,920,971 | -0.04(-0.24%) |
Mar 10, 2022 | 15.20 | 15.78 | 15.20 | 15.55 | 10,859,326 | +0.50(+3.29%) |
Mar 09, 2022 | 14.51 | 15.13 | 14.13 | 15.05 | 14,730,720 | +0.23(+1.55%) |
Mar 08, 2022 | 15.07 | 15.83 | 14.30 | 14.82 | 20,321,192 | +0.06(+0.37%) |
Mar 07, 2022 | 14.87 | 14.91 | 14.21 | 14.77 | 18,734,268 | +0.48(+3.35%) |
Mar 04, 2022 | 13.49 | 14.70 | 13.49 | 14.29 | 20,008,230 | +1.01(+7.63%) |
Mar 03, 2022 | 13.05 | 13.29 | 12.85 | 13.27 | 10,988,996 | +0.26(+1.98%) |
Mar 02, 2022 | 13.12 | 13.18 | 12.78 | 13.02 | 12,964,816 | -0.32(-2.42%) |
Mar 01, 2022 | 13.14 | 13.67 | 13.11 | 13.34 | 16,284,827 | +0.43(+3.35%) |
Feb 28, 2022 | 12.65 | 13.06 | 12.49 | 12.91 | 18,481,192 | +0.75(+6.13%) |
Feb 25, 2022 | 11.99 | 12.26 | 11.87 | 12.16 | 10,493,743 | -0.06(-0.45%) |
Feb 24, 2022 | 12.62 | 12.67 | 11.89 | 12.22 | 15,158,944 | +0.00(+0.00%) |
Feb 23, 2022 | 11.73 | 12.41 | 11.69 | 12.22 | 13,147,712 | +0.52(+4.49%) |
Feb 22, 2022 | 12.04 | 12.18 | 11.65 | 11.69 | 12,417,780 | -0.35(-2.91%) |
Feb 18, 2022 | 12.04 | 0 | +0.27(+2.27%) | |||
Feb 17, 2022 | 11.13 | 11.84 | 11.07 | 11.77 | 16,950,918 | +0.65(+5.88%) |
Feb 16, 2022 | 10.88 | 11.17 | 10.80 | 11.12 | 11,865,338 | +0.27(+2.46%) |
Feb 15, 2022 | 10.83 | 10.92 | 10.56 | 10.85 | 11,067,773 | -0.45(-3.99%) |
Feb 14, 2022 | 10.94 | 11.36 | 10.93 | 11.30 | 15,771,873 | +0.81(+7.72%) |
Feb 11, 2022 | 10.02 | 10.73 | 9.997 | 10.49 | 7,773,809 | +0.52(+5.17%) |
Feb 10, 2022 | 10.28 | 10.46 | 9.914 | 9.978 | 9,329,975 | -0.34(-3.30%) |
Feb 09, 2022 | 10.17 | 10.41 | 10.16 | 10.32 | 7,206,602 | +0.04(+0.36%) |
Feb 08, 2022 | 9.914 | 10.29 | 9.914 | 10.28 | 6,653,166 | +0.38(+3.81%) |
Feb 07, 2022 | 9.675 | 9.978 | 9.541 | 9.905 | 6,627,144 | +0.29(+3.07%) |
Feb 04, 2022 | 9.454 | 9.785 | 9.454 | 9.610 | 5,721,174 | +0.11(+1.16%) |
Feb 03, 2022 | 9.601 | 9.739 | 9.500 | 7,832,527 | -0.21(-2.18%) | |
Feb 02, 2022 | 9.803 | 9.886 | 9.684 | 9.711 | 16,389,140 | -0.06(-0.66%) |