Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.49 | 17.71 | 16.56 | 16.60 | 886,592 | -0.95(-5.42%) |
Apr 28, 2022 | 17.62 | 18.05 | 17.20 | 17.55 | 1,844,362 | +0.05(+0.27%) |
Apr 27, 2022 | 16.20 | 17.50 | 16.20 | 17.50 | 3,315,172 | +1.39(+8.63%) |
Apr 26, 2022 | 15.79 | 16.23 | 15.50 | 16.11 | 1,317,799 | +0.39(+2.50%) |
Apr 25, 2022 | 15.63 | 15.73 | 15.16 | 15.72 | 3,283,273 | -0.27(-1.72%) |
Apr 22, 2022 | 16.74 | 16.88 | 15.94 | 15.99 | 1,121,136 | -0.78(-4.64%) |
Apr 21, 2022 | 17.08 | 17.14 | 16.52 | 16.77 | 2,087,333 | -0.24(-1.39%) |
Apr 20, 2022 | 16.74 | 17.08 | 16.64 | 17.00 | 1,642,997 | +0.27(+1.64%) |
Apr 19, 2022 | 16.28 | 16.83 | 15.65 | 16.73 | 2,574,719 | +0.44(+2.70%) |
Apr 18, 2022 | 16.27 | 16.55 | 15.98 | 16.29 | 713,528 | +0.05(+0.34%) |
Apr 14, 2022 | 16.22 | 16.34 | 15.80 | 16.23 | 877,922 | +0.05(+0.29%) |
Apr 13, 2022 | 15.99 | 16.20 | 15.63 | 16.19 | 1,188,727 | +0.19(+1.18%) |
Apr 12, 2022 | 15.84 | 16.06 | 15.66 | 16.00 | 1,234,274 | +0.31(+2.00%) |
Apr 11, 2022 | 15.55 | 15.76 | 15.08 | 15.68 | 1,222,659 | +0.13(+0.86%) |
Apr 08, 2022 | 15.43 | 15.76 | 15.43 | 15.55 | 660,588 | +0.13(+0.87%) |
Apr 07, 2022 | 15.39 | 15.65 | 15.12 | 15.42 | 1,543,463 | +0.22(+1.45%) |
Apr 06, 2022 | 14.84 | 15.67 | 14.84 | 15.20 | 1,164,002 | +0.49(+3.31%) |
Apr 05, 2022 | 14.73 | 14.96 | 14.55 | 14.71 | 858,499 | +0.01(+0.05%) |
Apr 04, 2022 | 14.92 | 15.02 | 14.46 | 14.70 | 844,467 | -0.10(-0.69%) |
Apr 01, 2022 | 14.24 | 14.88 | 14.24 | 14.81 | 630,903 | +0.64(+4.49%) |
Mar 31, 2022 | 14.00 | 14.52 | 13.98 | 14.17 | 586,291 | +0.15(+1.06%) |
Mar 30, 2022 | 13.69 | 14.03 | 13.66 | 14.02 | 393,629 | +0.45(+3.30%) |
Mar 29, 2022 | 13.63 | 13.68 | 13.15 | 13.57 | 843,954 | -0.38(-2.76%) |
Mar 28, 2022 | 13.79 | 13.98 | 13.60 | 13.96 | 747,712 | +0.10(+0.74%) |
Mar 25, 2022 | 13.20 | 13.88 | 13.18 | 13.85 | 497,821 | +0.62(+4.69%) |
Mar 24, 2022 | 13.34 | 13.37 | 13.06 | 13.23 | 785,346 | -0.10(-0.77%) |
Mar 23, 2022 | 13.56 | 13.72 | 13.30 | 13.34 | 880,067 | -0.15(-1.11%) |
Mar 22, 2022 | 13.81 | 13.97 | 13.41 | 13.49 | 1,193,262 | -0.30(-2.17%) |
Mar 21, 2022 | 13.35 | 13.98 | 13.35 | 13.78 | 1,691,884 | +0.60(+4.59%) |
Mar 18, 2022 | 13.23 | 13.29 | 12.85 | 13.18 | 1,025,534 | -0.05(-0.42%) |
Mar 17, 2022 | 13.08 | 13.31 | 12.94 | 13.23 | 911,393 | +0.20(+1.57%) |
Mar 16, 2022 | 12.95 | 13.63 | 12.83 | 13.03 | 1,003,729 | +0.23(+1.78%) |
Mar 15, 2022 | 12.57 | 12.97 | 12.40 | 12.80 | 544,878 | +0.01(+0.06%) |
Mar 14, 2022 | 13.29 | 13.41 | 12.72 | 12.79 | 850,983 | -0.66(-4.90%) |
Mar 11, 2022 | 13.97 | 14.06 | 13.42 | 13.45 | 597,665 | -0.62(-4.41%) |
Mar 10, 2022 | 13.70 | 14.17 | 13.60 | 14.07 | 523,532 | +0.34(+2.45%) |
Mar 09, 2022 | 14.18 | 14.18 | 13.36 | 13.74 | 837,541 | -0.60(-4.20%) |
Mar 08, 2022 | 14.70 | 14.72 | 13.77 | 14.34 | 1,150,007 | -0.23(-1.56%) |
Mar 07, 2022 | 14.54 | 15.31 | 14.45 | 14.57 | 1,531,783 | +0.09(+0.65%) |
Mar 04, 2022 | 14.16 | 14.48 | 13.70 | 14.47 | 978,781 | +0.31(+2.15%) |
Mar 03, 2022 | 14.14 | 14.59 | 13.90 | 14.17 | 953,769 | +0.09(+0.61%) |
Mar 02, 2022 | 13.85 | 14.29 | 13.43 | 14.08 | 1,107,049 | -0.04(-0.28%) |
Mar 01, 2022 | 14.44 | 14.87 | 13.93 | 14.12 | 1,349,988 | -0.20(-1.37%) |
Feb 28, 2022 | 14.09 | 14.86 | 14.00 | 14.32 | 1,453,286 | +0.26(+1.84%) |
Feb 25, 2022 | 13.74 | 14.08 | 13.68 | 14.06 | 844,079 | +0.27(+1.99%) |
Feb 24, 2022 | 12.92 | 13.82 | 12.70 | 13.79 | 1,605,675 | +0.81(+6.28%) |
Feb 23, 2022 | 13.11 | 13.15 | 12.86 | 12.97 | 443,166 | -0.09(-0.72%) |
Feb 22, 2022 | 12.85 | 13.18 | 12.84 | 13.06 | 869,337 | +0.31(+2.46%) |
Feb 18, 2022 | 12.75 | 0 | -0.38(-2.86%) | |||
Feb 17, 2022 | 12.96 | 13.38 | 12.96 | 13.13 | 1,002,999 | +0.26(+2.01%) |
Feb 16, 2022 | 12.83 | 13.02 | 12.69 | 12.87 | 755,103 | +0.06(+0.49%) |
Feb 15, 2022 | 12.52 | 12.82 | 12.45 | 12.81 | 540,580 | +0.19(+1.49%) |
Feb 14, 2022 | 12.73 | 12.91 | 12.46 | 12.62 | 604,025 | -0.11(-0.86%) |
Feb 11, 2022 | 12.45 | 13.03 | 12.38 | 12.73 | 801,327 | +0.33(+2.65%) |
Feb 10, 2022 | 11.97 | 12.68 | 11.97 | 12.40 | 840,461 | +0.22(+1.80%) |
Feb 09, 2022 | 11.96 | 12.22 | 11.91 | 12.18 | 545,679 | +0.23(+1.97%) |
Feb 08, 2022 | 12.24 | 12.33 | 11.86 | 11.95 | 565,287 | -0.26(-2.12%) |
Feb 07, 2022 | 11.73 | 12.31 | 11.70 | 12.20 | 688,411 | +0.45(+3.86%) |
Feb 04, 2022 | 11.50 | 11.86 | 11.35 | 11.75 | 828,294 | +0.28(+2.46%) |
Feb 03, 2022 | 11.59 | 11.65 | 11.47 | 582,185 | -0.29(-2.46%) | |
Feb 02, 2022 | 12.09 | 12.21 | 11.68 | 11.76 | 779,742 | -0.12(-0.99%) |