Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.25 | 17.69 | 15.88 | 15.90 | 3,795,806 | -1.20(-7.02%) |
Apr 28, 2022 | 16.40 | 17.18 | 15.63 | 17.10 | 4,877,051 | +0.79(+4.84%) |
Apr 27, 2022 | 16.73 | 17.02 | 15.89 | 16.31 | 4,756,606 | -0.31(-1.87%) |
Apr 26, 2022 | 17.66 | 17.94 | 16.47 | 16.62 | 4,406,990 | -1.48(-8.18%) |
Apr 25, 2022 | 17.00 | 18.11 | 16.80 | 18.10 | 5,324,669 | +1.08(+6.35%) |
Apr 22, 2022 | 17.16 | 17.74 | 16.56 | 17.02 | 3,963,505 | -0.05(-0.29%) |
Apr 21, 2022 | 18.15 | 18.66 | 16.91 | 17.07 | 4,080,380 | -0.81(-4.53%) |
Apr 20, 2022 | 19.50 | 19.56 | 17.58 | 17.88 | 4,829,041 | -1.81(-9.19%) |
Apr 19, 2022 | 19.06 | 19.90 | 18.91 | 19.69 | 3,405,781 | +0.60(+3.14%) |
Apr 18, 2022 | 18.79 | 19.16 | 18.09 | 19.09 | 5,308,999 | +0.21(+1.11%) |
Apr 14, 2022 | 19.16 | 20.03 | 18.84 | 18.88 | 13,443,457 | -0.18(-0.94%) |
Apr 13, 2022 | 18.32 | 19.42 | 18.25 | 19.06 | 5,363,771 | +0.73(+3.98%) |
Apr 12, 2022 | 18.90 | 19.43 | 18.16 | 18.33 | 5,117,966 | -0.23(-1.24%) |
Apr 11, 2022 | 17.61 | 18.88 | 17.21 | 18.56 | 5,301,120 | +0.44(+2.43%) |
Apr 08, 2022 | 17.73 | 18.89 | 17.45 | 18.12 | 9,928,217 | +0.39(+2.20%) |
Apr 07, 2022 | 17.68 | 18.17 | 16.99 | 17.73 | 3,124,303 | +0.03(+0.17%) |
Apr 06, 2022 | 18.00 | 18.07 | 17.10 | 17.70 | 3,647,687 | -0.71(-3.86%) |
Apr 05, 2022 | 19.26 | 19.45 | 18.18 | 18.41 | 3,358,308 | -0.94(-4.86%) |
Apr 04, 2022 | 18.86 | 19.63 | 18.76 | 19.35 | 3,775,469 | +0.64(+3.42%) |
Apr 01, 2022 | 17.98 | 18.96 | 17.86 | 18.71 | 5,222,548 | +1.33(+7.65%) |
Mar 31, 2022 | 17.83 | 18.05 | 17.35 | 17.38 | 2,078,183 | -0.48(-2.69%) |
Mar 30, 2022 | 18.16 | 18.86 | 17.75 | 17.86 | 3,262,038 | -0.59(-3.20%) |
Mar 29, 2022 | 17.71 | 18.61 | 17.61 | 18.45 | 4,609,672 | +1.12(+6.46%) |
Mar 28, 2022 | 16.75 | 17.68 | 16.62 | 17.33 | 3,294,237 | +0.65(+3.90%) |
Mar 25, 2022 | 17.64 | 17.68 | 16.51 | 16.68 | 3,568,599 | -0.92(-5.23%) |
Mar 24, 2022 | 17.21 | 17.64 | 16.54 | 17.60 | 2,916,263 | +0.45(+2.62%) |
Mar 23, 2022 | 17.14 | 17.90 | 16.83 | 17.15 | 3,351,606 | -0.17(-0.98%) |
Mar 22, 2022 | 16.46 | 17.65 | 16.34 | 17.32 | 4,920,798 | +0.73(+4.40%) |
Mar 21, 2022 | 17.00 | 17.11 | 16.28 | 16.59 | 3,668,568 | -0.48(-2.81%) |
Mar 18, 2022 | 16.15 | 17.28 | 16.15 | 17.07 | 12,057,106 | +0.67(+4.09%) |
Mar 17, 2022 | 15.13 | 16.43 | 15.00 | 16.40 | 4,447,770 | +0.97(+6.29%) |
Mar 16, 2022 | 13.96 | 15.44 | 13.96 | 15.43 | 5,962,286 | +1.73(+12.63%) |
Mar 15, 2022 | 13.09 | 13.88 | 13.01 | 13.70 | 4,764,492 | +0.40(+3.01%) |
Mar 14, 2022 | 14.07 | 14.53 | 13.22 | 13.30 | 6,302,332 | -0.59(-4.25%) |
Mar 11, 2022 | 14.77 | 15.14 | 13.88 | 13.89 | 5,144,058 | -0.80(-5.45%) |
Mar 10, 2022 | 15.36 | 15.39 | 14.44 | 14.69 | 4,706,237 | -0.92(-5.89%) |
Mar 09, 2022 | 15.50 | 15.64 | 15.10 | 15.61 | 7,525,105 | +0.63(+4.21%) |
Mar 08, 2022 | 14.85 | 15.55 | 14.24 | 14.98 | 7,362,516 | -0.02(-0.13%) |
Mar 07, 2022 | 15.45 | 15.92 | 14.90 | 15.00 | 6,850,952 | -0.39(-2.53%) |
Mar 04, 2022 | 16.79 | 17.07 | 15.22 | 15.39 | 7,740,938 | -1.24(-7.46%) |
Mar 03, 2022 | 18.02 | 18.02 | 16.46 | 16.63 | 6,737,274 | -1.33(-7.41%) |
Mar 02, 2022 | 18.00 | 18.29 | 17.20 | 17.96 | 7,357,038 | -0.07(-0.39%) |
Mar 01, 2022 | 18.77 | 18.90 | 17.98 | 18.03 | 7,343,454 | -0.57(-3.06%) |
Feb 28, 2022 | 18.58 | 18.93 | 17.17 | 18.60 | 10,909,960 | -0.09(-0.48%) |
Feb 25, 2022 | 18.72 | 18.70 | 17.46 | 18.69 | 8,434,512 | -0.07(-0.37%) |
Feb 24, 2022 | 16.74 | 18.92 | 16.41 | 18.76 | 12,448,838 | +1.11(+6.29%) |
Feb 23, 2022 | 18.94 | 19.32 | 17.49 | 17.65 | 10,158,422 | -1.29(-6.81%) |
Feb 22, 2022 | 18.31 | 19.79 | 18.02 | 18.94 | 9,414,466 | +0.24(+1.28%) |
Feb 18, 2022 | 18.70 | 0 | -0.50(-2.60%) | |||
Feb 17, 2022 | 20.69 | 21.40 | 19.13 | 19.20 | 28,715,140 | -9.73(-33.63%) |
Feb 16, 2022 | 28.65 | 29.17 | 27.87 | 28.93 | 7,796,679 | -0.57(-1.93%) |
Feb 15, 2022 | 28.87 | 29.99 | 28.61 | 29.50 | 2,393,233 | +1.31(+4.65%) |
Feb 14, 2022 | 27.67 | 29.22 | 27.67 | 28.19 | 2,336,922 | +0.03(+0.11%) |
Feb 11, 2022 | 28.70 | 29.96 | 27.63 | 28.16 | 2,540,307 | -0.46(-1.61%) |
Feb 10, 2022 | 28.44 | 29.98 | 28.14 | 28.62 | 2,254,944 | -0.53(-1.82%) |
Feb 09, 2022 | 28.10 | 29.25 | 27.65 | 29.15 | 2,244,945 | +1.54(+5.58%) |
Feb 08, 2022 | 26.50 | 27.77 | 26.16 | 27.61 | 1,996,512 | +0.70(+2.60%) |
Feb 07, 2022 | 26.81 | 28.27 | 26.69 | 26.91 | 1,936,387 | +0.13(+0.49%) |
Feb 04, 2022 | 25.90 | 27.00 | 25.27 | 26.78 | 2,430,857 | +1.22(+4.77%) |
Feb 03, 2022 | 26.26 | 25.44 | 25.56 | 2,415,365 | -1.82(-6.65%) | |
Feb 02, 2022 | 29.23 | 29.30 | 26.83 | 27.38 | 2,451,741 | -1.82(-6.23%) |