Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.78 | 16.79 | 16.30 | 16.34 | 81,166,184 | -0.49(-2.88%) |
Apr 28, 2022 | 16.68 | 16.98 | 16.55 | 16.83 | 77,864,280 | +0.30(+1.84%) |
Apr 27, 2022 | 16.66 | 16.78 | 16.49 | 16.53 | 77,035,200 | -0.20(-1.19%) |
Apr 26, 2022 | 16.86 | 17.03 | 16.73 | 16.73 | 58,625,652 | -0.18(-1.08%) |
Apr 25, 2022 | 17.12 | 17.23 | 16.56 | 16.91 | 82,914,016 | -0.01(-0.05%) |
Apr 22, 2022 | 17.38 | 17.38 | 16.90 | 16.92 | 79,027,488 | -0.60(-3.41%) |
Apr 21, 2022 | 17.05 | 17.64 | 17.01 | 17.51 | 93,749,256 | +0.68(+4.01%) |
Apr 20, 2022 | 16.92 | 16.98 | 16.73 | 16.84 | 56,239,248 | -0.05(-0.31%) |
Apr 19, 2022 | 16.89 | 17.02 | 16.80 | 16.89 | 66,329,196 | +0.03(+0.15%) |
Apr 18, 2022 | 16.84 | 16.96 | 16.72 | 16.86 | 63,228,404 | -0.07(-0.41%) |
Apr 14, 2022 | 16.74 | 16.98 | 16.65 | 16.93 | 60,848,324 | +0.10(+0.62%) |
Apr 13, 2022 | 16.57 | 16.89 | 16.49 | 16.83 | 73,962,744 | +0.12(+0.72%) |
Apr 12, 2022 | 16.87 | 17.19 | 16.67 | 16.71 | 122,741,832 | -0.06(-0.36%) |
Apr 11, 2022 | 16.14 | 16.89 | 16.10 | 16.77 | 184,246,896 | +1.19(+7.66%) |
Apr 08, 2022 | 15.27 | 15.64 | 15.19 | 15.58 | 85,594,336 | +0.26(+1.73%) |
Apr 07, 2022 | 15.43 | 15.47 | 15.23 | 15.31 | 73,525,752 | -0.19(-1.25%) |
Apr 06, 2022 | 15.34 | 15.58 | 15.22 | 15.50 | 57,738,704 | +0.09(+0.59%) |
Apr 05, 2022 | 15.47 | 15.58 | 15.39 | 15.41 | 51,457,188 | -0.19(-1.20%) |
Apr 04, 2022 | 15.39 | 15.61 | 15.21 | 15.60 | 55,256,868 | +0.13(+0.83%) |
Apr 01, 2022 | 15.30 | 15.49 | 15.09 | 15.47 | 62,486,944 | +0.23(+1.48%) |
Mar 31, 2022 | 15.49 | 15.58 | 15.24 | 15.25 | 81,554,288 | -0.33(-2.11%) |
Mar 30, 2022 | 15.52 | 15.58 | 15.43 | 15.58 | 49,613,944 | +0.10(+0.63%) |
Mar 29, 2022 | 15.45 | 15.52 | 15.39 | 15.48 | 51,813,940 | +0.08(+0.50%) |
Mar 28, 2022 | 15.49 | 15.53 | 15.30 | 15.40 | 59,656,228 | +0.02(+0.13%) |
Mar 25, 2022 | 15.10 | 15.38 | 15.05 | 15.38 | 49,324,572 | +0.33(+2.19%) |
Mar 24, 2022 | 15.00 | 15.07 | 14.94 | 15.05 | 43,553,608 | +0.08(+0.52%) |
Mar 23, 2022 | 14.98 | 15.13 | 14.95 | 14.98 | 44,638,004 | +0.00(+0.00%) |
Mar 22, 2022 | 15.01 | 15.16 | 14.96 | 14.98 | 46,507,948 | +0.03(+0.22%) |
Mar 21, 2022 | 14.98 | 15.17 | 14.90 | 14.94 | 59,675,116 | -0.04(-0.26%) |
Mar 18, 2022 | 14.97 | 15.07 | 14.85 | 14.98 | 104,870,256 | +0.02(+0.13%) |
Mar 17, 2022 | 14.92 | 15.01 | 14.80 | 14.96 | 48,114,048 | +0.00(+0.00%) |
Mar 16, 2022 | 14.94 | 15.02 | 14.82 | 14.96 | 58,279,040 | +0.06(+0.43%) |
Mar 15, 2022 | 14.83 | 14.97 | 14.78 | 14.90 | 55,097,148 | +0.13(+0.87%) |
Mar 14, 2022 | 14.98 | 15.00 | 14.72 | 14.77 | 76,879,576 | -0.19(-1.29%) |
Mar 11, 2022 | 15.23 | 15.29 | 14.94 | 14.96 | 84,447,744 | +0.00(+0.00%) |
Mar 10, 2022 | 14.98 | 14.80 | 14.96 | 62,740,460 | -0.05(-0.30%) | |
Mar 09, 2022 | 15.03 | 15.18 | 14.97 | 15.01 | 67,864,784 | +0.17(+1.13%) |
Mar 08, 2022 | 15.17 | 15.25 | 14.84 | 14.84 | 78,710,632 | -0.37(-2.42%) |
Mar 07, 2022 | 15.27 | 15.40 | 15.15 | 15.21 | 58,625,040 | -0.19(-1.26%) |
Mar 04, 2022 | 15.29 | 15.41 | 15.12 | 15.40 | 56,420,972 | -0.03(-0.17%) |
Mar 03, 2022 | 15.45 | 15.55 | 15.28 | 15.43 | 57,566,412 | +0.06(+0.38%) |
Mar 02, 2022 | 15.20 | 15.51 | 15.18 | 15.37 | 53,398,916 | +0.19(+1.23%) |
Mar 01, 2022 | 15.23 | 15.33 | 14.95 | 15.18 | 67,483,568 | -0.10(-0.68%) |
Feb 28, 2022 | 15.22 | 15.32 | 15.10 | 15.29 | 73,788,496 | -0.14(-0.92%) |
Feb 25, 2022 | 15.13 | 15.55 | 15.31 | 15.43 | 69,095,360 | +0.44(+2.93%) |
Feb 24, 2022 | 14.81 | 15.03 | 14.61 | 14.99 | 108,850,144 | -0.18(-1.19%) |
Feb 23, 2022 | 15.36 | 15.44 | 15.10 | 15.17 | 58,804,164 | -0.15(-1.01%) |
Feb 22, 2022 | 15.34 | 15.55 | 15.21 | 15.32 | 72,768,424 | -0.08(-0.50%) |
Feb 18, 2022 | 15.40 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 15.38 | 15.45 | 15.23 | 15.33 | 72,237,712 | -0.12(-0.75%) |
Feb 16, 2022 | 15.60 | 15.70 | 15.34 | 15.45 | 70,961,032 | -0.26(-1.64%) |
Feb 15, 2022 | 15.60 | 15.78 | 15.56 | 15.70 | 51,021,380 | +0.19(+1.21%) |
Feb 14, 2022 | 15.50 | 15.66 | 15.38 | 15.52 | 67,251,088 | -0.05(-0.33%) |
Feb 11, 2022 | 15.65 | 15.78 | 15.49 | 15.57 | 70,333,432 | -0.08(-0.49%) |
Feb 10, 2022 | 15.78 | 15.90 | 15.62 | 15.65 | 68,370,680 | -0.16(-1.02%) |
Feb 09, 2022 | 15.49 | 15.84 | 15.47 | 15.81 | 62,083,304 | +0.36(+2.34%) |
Feb 08, 2022 | 15.41 | 15.56 | 15.37 | 15.45 | 49,299,284 | +0.01(+0.04%) |
Feb 07, 2022 | 15.51 | 15.53 | 15.25 | 15.44 | 85,639,584 | -0.10(-0.62%) |
Feb 04, 2022 | 15.81 | 15.83 | 15.47 | 15.54 | 81,611,464 | -0.31(-1.95%) |
Feb 03, 2022 | 15.81 | 15.85 | 74,685,448 | +0.01(+0.08%) | ||
Feb 02, 2022 | 15.62 | 15.94 | 15.53 | 15.83 | 109,790,952 | +0.08(+0.49%) |