Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.35 | 11.59 | 10.99 | 11.01 | 8,612,386 | -0.40(-3.51%) |
Apr 28, 2022 | 11.44 | 11.48 | 10.88 | 11.41 | 12,572,217 | +0.18(+1.60%) |
Apr 27, 2022 | 11.23 | 11.32 | 10.91 | 11.23 | 15,977,652 | -0.34(-2.94%) |
Apr 26, 2022 | 12.51 | 12.54 | 11.55 | 11.57 | 22,948,308 | -1.49(-11.41%) |
Apr 25, 2022 | 12.77 | 13.07 | 12.50 | 13.06 | 13,723,896 | +0.19(+1.48%) |
Apr 22, 2022 | 13.40 | 13.71 | 12.81 | 12.87 | 11,548,899 | -0.66(-4.88%) |
Apr 21, 2022 | 13.75 | 14.07 | 13.39 | 13.53 | 19,823,576 | +0.48(+3.68%) |
Apr 20, 2022 | 13.12 | 13.31 | 12.97 | 13.05 | 9,489,413 | +0.02(+0.15%) |
Apr 19, 2022 | 12.77 | 13.23 | 12.74 | 13.03 | 10,124,665 | +0.37(+2.92%) |
Apr 18, 2022 | 12.64 | 12.80 | 12.47 | 12.66 | 6,331,031 | -0.12(-0.94%) |
Apr 14, 2022 | 12.77 | 12.98 | 12.54 | 12.78 | 10,297,522 | +0.08(+0.63%) |
Apr 13, 2022 | 12.43 | 12.75 | 12.34 | 12.70 | 15,400,201 | +0.53(+4.35%) |
Apr 12, 2022 | 12.16 | 12.26 | 11.88 | 12.17 | 10,730,680 | +0.14(+1.16%) |
Apr 11, 2022 | 11.85 | 12.35 | 11.72 | 12.03 | 9,907,846 | +0.13(+1.09%) |
Apr 08, 2022 | 12.16 | 12.19 | 11.80 | 11.90 | 16,315,000 | -0.19(-1.57%) |
Apr 07, 2022 | 12.47 | 12.55 | 11.77 | 12.09 | 24,874,904 | -0.36(-2.89%) |
Apr 06, 2022 | 13.03 | 13.07 | 12.33 | 12.45 | 35,387,396 | -1.19(-8.72%) |
Apr 05, 2022 | 14.69 | 14.72 | 13.32 | 13.64 | 31,082,530 | -1.04(-7.08%) |
Apr 04, 2022 | 14.71 | 14.80 | 14.48 | 14.68 | 6,937,359 | -0.12(-0.81%) |
Apr 01, 2022 | 15.02 | 15.19 | 14.77 | 14.80 | 6,628,915 | -0.15(-1.00%) |
Mar 31, 2022 | 14.90 | 15.22 | 14.78 | 14.95 | 7,313,069 | +0.12(+0.81%) |
Mar 30, 2022 | 14.86 | 15.10 | 14.79 | 14.83 | 4,690,519 | -0.20(-1.33%) |
Mar 29, 2022 | 15.09 | 15.26 | 14.93 | 15.03 | 6,976,075 | +0.38(+2.59%) |
Mar 28, 2022 | 14.72 | 14.78 | 14.32 | 14.65 | 5,363,105 | +0.09(+0.62%) |
Mar 25, 2022 | 14.48 | 14.84 | 14.42 | 14.56 | 8,771,693 | +0.12(+0.83%) |
Mar 24, 2022 | 14.32 | 14.50 | 14.09 | 14.44 | 8,625,755 | +0.24(+1.69%) |
Mar 23, 2022 | 14.17 | 14.34 | 14.15 | 14.20 | 5,444,883 | -0.16(-1.11%) |
Mar 22, 2022 | 14.20 | 14.51 | 14.19 | 14.36 | 6,563,351 | +0.26(+1.84%) |
Mar 21, 2022 | 14.32 | 14.38 | 14.02 | 14.10 | 7,197,647 | -0.49(-3.36%) |
Mar 18, 2022 | 14.20 | 14.64 | 14.12 | 14.59 | 9,232,233 | +0.23(+1.60%) |
Mar 17, 2022 | 14.17 | 14.41 | 13.98 | 14.36 | 8,119,744 | -0.21(-1.44%) |
Mar 16, 2022 | 13.90 | 14.58 | 13.90 | 14.57 | 11,372,136 | +0.90(+6.58%) |
Mar 15, 2022 | 13.30 | 13.90 | 13.25 | 13.67 | 11,605,997 | +0.92(+7.22%) |
Mar 14, 2022 | 12.62 | 13.01 | 12.46 | 12.75 | 9,031,438 | +0.16(+1.27%) |
Mar 11, 2022 | 13.00 | 13.07 | 12.56 | 12.59 | 6,915,508 | -0.15(-1.18%) |
Mar 10, 2022 | 12.36 | 12.74 | 7,811,781 | +0.02(+0.16%) | ||
Mar 09, 2022 | 12.69 | 13.04 | 12.40 | 12.72 | 14,625,682 | +0.77(+6.44%) |
Mar 08, 2022 | 11.85 | 12.56 | 11.37 | 11.95 | 14,138,495 | +0.47(+4.14%) |
Mar 07, 2022 | 12.98 | 13.18 | 11.42 | 11.47 | 17,489,676 | -1.74(-13.13%) |
Mar 04, 2022 | 13.55 | 13.62 | 13.00 | 13.21 | 9,582,902 | -0.56(-4.07%) |
Mar 03, 2022 | 14.61 | 14.71 | 13.70 | 13.77 | 10,316,688 | -0.69(-4.77%) |
Mar 02, 2022 | 14.55 | 14.71 | 14.18 | 14.46 | 7,033,711 | +0.07(+0.49%) |
Mar 01, 2022 | 15.09 | 15.13 | 14.19 | 14.39 | 10,183,806 | -0.88(-5.76%) |
Feb 28, 2022 | 15.22 | 15.50 | 14.89 | 15.27 | 8,129,258 | -0.25(-1.61%) |
Feb 25, 2022 | 15.22 | 15.64 | 15.24 | 15.52 | 6,252,751 | +0.38(+2.51%) |
Feb 24, 2022 | 14.06 | 15.20 | 13.96 | 15.14 | 10,022,640 | +0.24(+1.61%) |
Feb 23, 2022 | 15.51 | 15.57 | 14.88 | 14.90 | 5,395,812 | -0.40(-2.61%) |
Feb 22, 2022 | 15.25 | 15.65 | 15.13 | 15.30 | 5,998,686 | -0.20(-1.29%) |
Feb 18, 2022 | 15.50 | 0 | -0.28(-1.77%) | |||
Feb 17, 2022 | 15.89 | 16.08 | 15.68 | 15.78 | 5,307,063 | -0.41(-2.53%) |
Feb 16, 2022 | 15.96 | 16.39 | 15.83 | 16.19 | 8,606,686 | +0.16(+1.00%) |
Feb 15, 2022 | 15.66 | 16.24 | 15.59 | 16.03 | 8,882,282 | +0.92(+6.09%) |
Feb 14, 2022 | 15.29 | 15.70 | 14.99 | 15.11 | 8,377,113 | -0.07(-0.46%) |
Feb 11, 2022 | 15.92 | 16.14 | 15.03 | 15.18 | 12,286,260 | -0.70(-4.41%) |
Feb 10, 2022 | 15.73 | 16.22 | 15.70 | 15.88 | 6,753,500 | +0.02(+0.13%) |
Feb 09, 2022 | 15.82 | 16.15 | 15.75 | 15.86 | 9,120,421 | +0.22(+1.41%) |
Feb 08, 2022 | 15.15 | 15.67 | 15.00 | 15.64 | 8,220,209 | +0.64(+4.27%) |
Feb 07, 2022 | 14.80 | 15.25 | 14.79 | 15.00 | 7,815,277 | +0.52(+3.59%) |
Feb 04, 2022 | 14.34 | 14.56 | 14.02 | 14.48 | 7,837,289 | +0.06(+0.42%) |
Feb 03, 2022 | 14.60 | 14.41 | 14.42 | 5,066,527 | -0.31(-2.10%) | |
Feb 02, 2022 | 14.91 | 14.95 | 14.53 | 14.73 | 5,324,258 | -0.14(-0.94%) |