Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.84 | 12.98 | 12.57 | 12.61 | 8,099,636 | -0.39(-3.00%) |
Apr 28, 2022 | 13.10 | 13.18 | 12.80 | 13.00 | 3,693,397 | +0.09(+0.66%) |
Apr 27, 2022 | 12.81 | 13.02 | 12.68 | 12.92 | 3,863,432 | +0.07(+0.52%) |
Apr 26, 2022 | 13.18 | 13.29 | 12.79 | 12.85 | 5,490,816 | -0.48(-3.57%) |
Apr 25, 2022 | 13.19 | 13.35 | 12.85 | 13.33 | 8,301,691 | +0.04(+0.29%) |
Apr 22, 2022 | 13.50 | 13.61 | 13.21 | 13.29 | 5,227,995 | -0.34(-2.51%) |
Apr 21, 2022 | 14.14 | 14.17 | 13.56 | 13.63 | 3,293,588 | -0.32(-2.32%) |
Apr 20, 2022 | 13.95 | 14.03 | 13.80 | 13.96 | 2,163,261 | +0.10(+0.69%) |
Apr 19, 2022 | 13.55 | 13.96 | 13.55 | 13.86 | 3,454,410 | +0.36(+2.68%) |
Apr 18, 2022 | 13.39 | 13.72 | 13.39 | 13.50 | 3,047,257 | +0.10(+0.78%) |
Apr 14, 2022 | 13.44 | 13.61 | 13.32 | 13.39 | 2,842,095 | -0.04(-0.28%) |
Apr 13, 2022 | 13.41 | 13.55 | 13.35 | 13.43 | 3,103,067 | +0.05(+0.36%) |
Apr 12, 2022 | 13.63 | 13.93 | 13.36 | 13.38 | 3,718,784 | -0.25(-1.81%) |
Apr 11, 2022 | 13.56 | 13.93 | 13.55 | 13.63 | 3,369,948 | +0.03(+0.21%) |
Apr 08, 2022 | 13.63 | 13.78 | 13.41 | 13.60 | 3,747,192 | +0.09(+0.63%) |
Apr 07, 2022 | 13.41 | 13.60 | 13.04 | 13.52 | 6,135,751 | +0.07(+0.50%) |
Apr 06, 2022 | 13.33 | 13.56 | 13.06 | 13.45 | 8,525,772 | -0.05(-0.35%) |
Apr 05, 2022 | 14.03 | 14.14 | 13.50 | 13.50 | 7,939,280 | -0.68(-4.76%) |
Apr 04, 2022 | 14.11 | 14.23 | 13.96 | 14.17 | 3,010,295 | +0.06(+0.40%) |
Apr 01, 2022 | 14.19 | 14.33 | 13.99 | 14.12 | 5,783,685 | -0.05(-0.34%) |
Mar 31, 2022 | 14.47 | 14.57 | 14.15 | 14.16 | 4,268,275 | -0.41(-2.81%) |
Mar 30, 2022 | 14.79 | 14.83 | 14.49 | 14.57 | 3,642,472 | -0.34(-2.30%) |
Mar 29, 2022 | 14.52 | 14.98 | 14.52 | 14.92 | 4,844,872 | +0.59(+4.12%) |
Mar 28, 2022 | 14.46 | 14.46 | 14.06 | 14.33 | 4,564,325 | -0.16(-1.12%) |
Mar 25, 2022 | 14.42 | 14.52 | 14.35 | 14.49 | 2,820,384 | +0.12(+0.86%) |
Mar 24, 2022 | 14.26 | 14.58 | 14.23 | 14.36 | 4,108,962 | +0.20(+1.41%) |
Mar 23, 2022 | 14.57 | 14.73 | 14.15 | 14.16 | 4,278,892 | -0.49(-3.31%) |
Mar 22, 2022 | 14.76 | 14.95 | 14.57 | 14.65 | 4,032,304 | +0.05(+0.33%) |
Mar 21, 2022 | 14.72 | 14.72 | 14.39 | 14.60 | 4,518,198 | -0.04(-0.26%) |
Mar 18, 2022 | 14.29 | 14.72 | 14.18 | 14.64 | 10,056,131 | +0.09(+0.59%) |
Mar 17, 2022 | 14.56 | 14.60 | 14.33 | 14.55 | 4,446,555 | -0.03(-0.20%) |
Mar 16, 2022 | 14.22 | 14.91 | 14.22 | 14.58 | 7,416,802 | +0.42(+2.96%) |
Mar 15, 2022 | 14.36 | 14.58 | 13.97 | 14.16 | 5,829,888 | -0.26(-1.78%) |
Mar 14, 2022 | 14.87 | 15.02 | 14.32 | 14.42 | 3,584,063 | -0.32(-2.19%) |
Mar 11, 2022 | 14.72 | 14.86 | 14.57 | 14.75 | 3,651,979 | +0.13(+0.91%) |
Mar 10, 2022 | 14.33 | 14.63 | 14.61 | 4,586,276 | +0.13(+0.92%) | |
Mar 09, 2022 | 15.25 | 15.36 | 14.47 | 14.48 | 6,302,951 | -0.39(-2.62%) |
Mar 08, 2022 | 14.55 | 15.58 | 14.51 | 14.87 | 7,041,317 | +0.48(+3.31%) |
Mar 07, 2022 | 14.72 | 14.83 | 14.39 | 14.39 | 6,117,835 | -0.32(-2.20%) |
Mar 04, 2022 | 14.97 | 15.06 | 14.43 | 14.72 | 4,879,041 | -0.41(-2.70%) |
Mar 03, 2022 | 15.13 | 15.24 | 14.80 | 15.13 | 5,315,362 | -0.07(-0.44%) |
Mar 02, 2022 | 14.38 | 15.33 | 14.28 | 15.19 | 5,707,692 | +0.91(+6.40%) |
Mar 01, 2022 | 14.66 | 14.76 | 14.13 | 14.28 | 5,324,631 | -0.42(-2.85%) |
Feb 28, 2022 | 14.36 | 14.76 | 14.35 | 14.70 | 5,772,559 | +0.06(+0.39%) |
Feb 25, 2022 | 14.48 | 14.66 | 14.43 | 14.64 | 3,683,833 | +0.21(+1.45%) |
Feb 24, 2022 | 13.88 | 14.48 | 13.80 | 14.43 | 6,246,143 | +0.25(+1.74%) |
Feb 23, 2022 | 14.28 | 14.42 | 14.05 | 14.18 | 6,374,009 | -0.01(-0.07%) |
Feb 22, 2022 | 14.33 | 14.61 | 14.16 | 14.19 | 7,350,376 | -0.29(-2.04%) |
Feb 18, 2022 | 14.49 | 0 | +0.05(+0.33%) | |||
Feb 17, 2022 | 14.73 | 14.91 | 14.42 | 14.44 | 6,350,158 | -0.49(-3.25%) |
Feb 16, 2022 | 14.60 | 15.02 | 14.56 | 14.93 | 6,385,390 | +0.20(+1.36%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.62 | 14.73 | 6,487,673 | +0.19(+1.31%) |
Feb 14, 2022 | 14.60 | 14.70 | 14.40 | 14.54 | 4,327,261 | -0.01(-0.07%) |
Feb 11, 2022 | 15.19 | 15.19 | 14.44 | 14.55 | 5,007,711 | -0.36(-2.40%) |
Feb 10, 2022 | 15.16 | 15.48 | 14.85 | 14.90 | 4,312,536 | -0.45(-2.94%) |
Feb 09, 2022 | 15.06 | 15.36 | 14.99 | 15.36 | 4,888,005 | +0.32(+2.13%) |
Feb 08, 2022 | 14.71 | 15.05 | 14.59 | 15.04 | 5,403,789 | +0.43(+2.97%) |
Feb 07, 2022 | 14.87 | 15.07 | 14.45 | 14.60 | 5,277,573 | -0.21(-1.40%) |
Feb 04, 2022 | 14.64 | 14.98 | 14.59 | 14.81 | 7,669,002 | +0.11(+0.77%) |
Feb 03, 2022 | 14.98 | 14.63 | 14.70 | 11,982,479 | -0.19(-1.27%) | |
Feb 02, 2022 | 15.37 | 15.43 | 14.90 | 14.88 | 7,355,425 | -0.36(-2.35%) |