Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.59 | 14.89 | 13.55 | 13.61 | 4,606,996 | -1.14(-7.73%) |
Apr 28, 2022 | 14.83 | 14.90 | 13.82 | 14.75 | 5,476,484 | +0.08(+0.55%) |
Apr 27, 2022 | 15.68 | 15.68 | 14.66 | 14.67 | 4,016,236 | -0.94(-6.02%) |
Apr 26, 2022 | 17.09 | 17.25 | 15.50 | 15.61 | 4,023,616 | -1.67(-9.66%) |
Apr 25, 2022 | 16.83 | 17.51 | 16.26 | 17.28 | 4,849,438 | -0.18(-1.03%) |
Apr 22, 2022 | 16.18 | 18.60 | 16.00 | 17.46 | 14,552,791 | +1.12(+6.85%) |
Apr 21, 2022 | 16.35 | 16.83 | 16.18 | 16.34 | 2,608,068 | -0.04(-0.24%) |
Apr 20, 2022 | 16.87 | 16.97 | 16.06 | 16.38 | 3,401,777 | -0.49(-2.90%) |
Apr 19, 2022 | 16.85 | 17.87 | 16.50 | 16.87 | 3,720,219 | -0.06(-0.35%) |
Apr 18, 2022 | 17.09 | 17.74 | 16.28 | 16.93 | 4,211,580 | -0.39(-2.28%) |
Apr 14, 2022 | 17.21 | 17.64 | 16.03 | 17.32 | 6,914,696 | -0.44(-2.45%) |
Apr 13, 2022 | 15.77 | 18.62 | 15.75 | 17.76 | 20,079,090 | -0.21(-1.17%) |
Apr 12, 2022 | 19.17 | 19.66 | 17.80 | 17.97 | 4,787,862 | -1.30(-6.75%) |
Apr 11, 2022 | 19.08 | 19.78 | 18.58 | 19.27 | 3,025,785 | -0.21(-1.08%) |
Apr 08, 2022 | 19.82 | 20.12 | 19.27 | 19.48 | 2,208,101 | -0.39(-1.96%) |
Apr 07, 2022 | 21.53 | 21.69 | 18.85 | 19.87 | 4,809,491 | -1.78(-8.22%) |
Apr 06, 2022 | 21.31 | 22.02 | 20.94 | 21.65 | 2,783,063 | -0.16(-0.73%) |
Apr 05, 2022 | 22.79 | 23.18 | 21.68 | 21.81 | 2,114,068 | -1.01(-4.43%) |
Apr 04, 2022 | 22.76 | 23.84 | 22.65 | 22.82 | 2,660,633 | -0.02(-0.09%) |
Apr 01, 2022 | 22.53 | 22.87 | 21.70 | 22.84 | 3,193,031 | +0.31(+1.38%) |
Mar 31, 2022 | 22.93 | 24.32 | 22.26 | 22.53 | 4,377,116 | -0.21(-0.95%) |
Mar 30, 2022 | 26.95 | 27.22 | 22.65 | 22.75 | 6,067,230 | -4.48(-16.47%) |
Mar 29, 2022 | 25.70 | 28.78 | 25.26 | 27.23 | 11,921,303 | +0.91(+3.46%) |
Mar 28, 2022 | 22.43 | 26.48 | 21.88 | 26.32 | 12,201,591 | +3.73(+16.51%) |
Mar 25, 2022 | 23.00 | 24.51 | 22.11 | 22.59 | 13,273,321 | +0.49(+2.22%) |
Mar 24, 2022 | 22.19 | 22.19 | 20.76 | 22.10 | 3,246,257 | +0.08(+0.36%) |
Mar 23, 2022 | 23.53 | 23.79 | 21.94 | 22.02 | 5,794,593 | -1.50(-6.38%) |
Mar 22, 2022 | 22.85 | 24.80 | 22.44 | 23.52 | 7,480,154 | +0.52(+2.26%) |
Mar 21, 2022 | 22.10 | 23.90 | 21.59 | 23.00 | 3,875,483 | +0.93(+4.21%) |
Mar 18, 2022 | 21.75 | 22.17 | 21.09 | 22.07 | 5,692,133 | +0.20(+0.91%) |
Mar 17, 2022 | 21.29 | 22.10 | 20.41 | 21.87 | 3,105,285 | +0.55(+2.58%) |
Mar 16, 2022 | 20.52 | 21.45 | 19.99 | 21.32 | 3,626,789 | +0.94(+4.61%) |
Mar 15, 2022 | 19.51 | 20.43 | 18.91 | 20.38 | 3,248,426 | +1.17(+6.09%) |
Mar 14, 2022 | 19.72 | 20.44 | 18.34 | 19.21 | 5,338,991 | -0.78(-3.90%) |
Mar 11, 2022 | 20.91 | 21.23 | 19.49 | 19.99 | 4,986,810 | -0.97(-4.63%) |
Mar 10, 2022 | 22.30 | 22.53 | 20.33 | 20.96 | 5,777,487 | -1.57(-6.97%) |
Mar 09, 2022 | 23.12 | 24.49 | 22.02 | 22.53 | 8,315,601 | -0.33(-1.44%) |
Mar 08, 2022 | 19.66 | 23.45 | 19.57 | 22.86 | 18,765,528 | +1.15(+5.30%) |
Mar 07, 2022 | 30.00 | 30.06 | 19.21 | 21.71 | 105,547,728 | +5.53(+34.18%) |
Mar 04, 2022 | 16.63 | 17.00 | 16.00 | 16.18 | 2,799,171 | -0.57(-3.40%) |
Mar 03, 2022 | 17.42 | 17.93 | 16.41 | 16.75 | 2,965,203 | -0.48(-2.79%) |
Mar 02, 2022 | 16.95 | 17.45 | 16.60 | 17.23 | 3,175,268 | +0.56(+3.36%) |
Mar 01, 2022 | 16.95 | 17.62 | 16.15 | 16.67 | 6,336,715 | -0.22(-1.30%) |
Feb 28, 2022 | 16.00 | 16.95 | 15.91 | 16.89 | 4,184,092 | +0.72(+4.45%) |
Feb 25, 2022 | 15.29 | 16.91 | 15.78 | 16.17 | 7,459,380 | +0.80(+5.20%) |
Feb 24, 2022 | 12.68 | 15.38 | 12.42 | 15.37 | 8,091,167 | +2.21(+16.79%) |
Feb 23, 2022 | 13.76 | 14.22 | 13.15 | 13.16 | 4,061,831 | -0.53(-3.87%) |
Feb 22, 2022 | 14.78 | 15.02 | 13.68 | 13.69 | 4,841,123 | -1.32(-8.79%) |
Feb 18, 2022 | 15.01 | 0 | -0.06(-0.40%) | |||
Feb 17, 2022 | 15.99 | 16.30 | 15.00 | 15.07 | 4,751,363 | -1.04(-6.46%) |
Feb 16, 2022 | 16.55 | 16.90 | 15.85 | 16.11 | 2,710,866 | -0.55(-3.30%) |
Feb 15, 2022 | 15.71 | 16.75 | 15.71 | 16.66 | 3,952,692 | +1.13(+7.28%) |
Feb 14, 2022 | 15.68 | 16.21 | 15.46 | 15.53 | 3,157,097 | -0.16(-1.02%) |
Feb 11, 2022 | 16.28 | 16.94 | 15.52 | 15.69 | 4,595,955 | -0.41(-2.55%) |
Feb 10, 2022 | 16.83 | 17.30 | 15.96 | 16.10 | 4,876,077 | -0.91(-5.35%) |
Feb 09, 2022 | 16.74 | 17.07 | 16.50 | 17.01 | 3,276,478 | +0.36(+2.16%) |
Feb 08, 2022 | 16.35 | 16.97 | 16.22 | 16.65 | 3,348,311 | +0.38(+2.34%) |
Feb 07, 2022 | 16.19 | 16.86 | 15.96 | 16.27 | 4,079,381 | +0.08(+0.49%) |
Feb 04, 2022 | 15.97 | 16.36 | 15.47 | 16.19 | 5,884,117 | +0.31(+1.95%) |
Feb 03, 2022 | 16.60 | 16.92 | 15.51 | 15.88 | 6,424,112 | -1.16(-6.81%) |
Feb 02, 2022 | 16.95 | 17.61 | 16.37 | 17.04 | 7,171,171 | -0.04(-0.23%) |