Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,349,143 | -0.96(-5.73%) |
Apr 28, 2022 | 15.51 | 16.89 | 15.12 | 16.72 | 5,741,761 | +1.16(+7.46%) |
Apr 27, 2022 | 15.25 | 15.89 | 15.04 | 15.56 | 3,801,128 | +0.32(+2.08%) |
Apr 26, 2022 | 15.44 | 15.91 | 15.24 | 15.25 | 4,059,796 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.27 | 5,496,097 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.29 | 16.05 | 16.18 | 3,968,681 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 18.00 | 16.67 | 16.94 | 4,760,854 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.29 | 17.64 | 5,211,005 | +0.04(+0.22%) |
Apr 19, 2022 | 17.15 | 17.77 | 16.99 | 17.61 | 5,471,148 | +0.36(+2.11%) |
Apr 18, 2022 | 17.07 | 17.67 | 16.90 | 17.24 | 4,502,441 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,926,968 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.82 | 16.19 | 16.77 | 4,354,688 | +0.81(+5.05%) |
Apr 12, 2022 | 15.73 | 16.62 | 15.71 | 15.97 | 5,068,690 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.21 | 15.47 | 4,765,606 | -0.12(-0.80%) |
Apr 08, 2022 | 15.02 | 15.62 | 14.90 | 15.59 | 4,374,061 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.99 | 14.41 | 14.85 | 2,855,419 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,790,862 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,015,790 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,212 | +0.11(+0.69%) |
Apr 01, 2022 | 14.75 | 15.28 | 14.75 | 15.20 | 2,656,543 | +0.35(+2.39%) |
Mar 31, 2022 | 14.52 | 15.36 | 14.52 | 14.84 | 3,260,691 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.79 | 3,140,554 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,008,569 | +0.24(+1.66%) |
Mar 28, 2022 | 14.77 | 15.08 | 14.24 | 14.44 | 3,462,576 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.75 | 15.44 | 4,376,735 | +0.51(+3.40%) |
Mar 24, 2022 | 14.57 | 15.33 | 14.45 | 14.93 | 5,186,999 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.97 | 14.44 | 14.70 | 3,442,552 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.32 | 3,370,720 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,585,180 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,456,553 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.77 | 13.98 | 14.50 | 4,500,789 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.38 | 13.65 | 14.02 | 4,040,777 | -0.11(-0.75%) |
Mar 15, 2022 | 14.10 | 14.60 | 13.80 | 14.12 | 4,743,543 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,612,274 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.21 | 15.45 | 4,361,440 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.99 | 15.47 | 5,314,741 | +0.45(+3.00%) |
Mar 09, 2022 | 14.54 | 15.30 | 13.98 | 15.02 | 6,172,003 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.39 | 14.58 | 15.14 | 7,002,750 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.81 | 14.70 | 15.38 | 9,145,137 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,572,254 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,349,262 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.09 | 7,990,287 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.23 | 13.34 | 13.54 | 4,449,949 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.80 | 12.81 | 13.80 | 6,467,874 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.93 | 12.52 | 12.91 | 2,390,212 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.19 | 12.57 | 3,902,599 | -0.25(-1.94%) |
Feb 23, 2022 | 12.55 | 12.86 | 12.45 | 12.82 | 3,947,125 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.94 | 12.31 | 12.49 | 3,869,901 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.20 | 13.51 | 13.00 | 13.32 | 4,004,998 | +0.07(+0.50%) |
Feb 16, 2022 | 13.14 | 13.40 | 13.05 | 13.25 | 6,372,949 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.04 | 12.09 | 12.98 | 6,253,394 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.51 | 11.92 | 12.49 | 6,044,379 | +0.31(+2.51%) |
Feb 11, 2022 | 10.99 | 12.36 | 10.92 | 12.18 | 7,214,536 | +1.28(+11.75%) |
Feb 10, 2022 | 9.963 | 11.13 | 9.839 | 10.90 | 4,386,832 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,711,428 | +0.33(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,647,564 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.13 | 10.31 | 2,522,193 | -0.07(-0.64%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.963 | 10.37 | 3,059,241 | +0.39(+3.93%) |
Feb 03, 2022 | 9.935 | 10.07 | 9.748 | 9.983 | 1,859,821 | -0.06(-0.57%) |
Feb 02, 2022 | 10.11 | 10.20 | 9.867 | 10.04 | 2,155,051 | -0.08(-0.76%) |