Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.09 | 13.12 | 12.70 | 12.71 | 12,390,654 | -0.90(-6.64%) |
Apr 28, 2022 | 13.39 | 13.62 | 13.33 | 13.61 | 11,601,012 | +0.20(+1.50%) |
Apr 27, 2022 | 13.43 | 13.56 | 13.39 | 13.41 | 7,528,801 | -0.11(-0.80%) |
Apr 26, 2022 | 13.76 | 13.84 | 13.51 | 13.52 | 5,739,421 | -0.35(-2.53%) |
Apr 25, 2022 | 13.85 | 13.89 | 13.62 | 13.87 | 6,196,569 | +0.04(+0.30%) |
Apr 22, 2022 | 14.01 | 14.01 | 13.81 | 13.83 | 4,495,026 | -0.24(-1.72%) |
Apr 21, 2022 | 14.30 | 14.32 | 14.05 | 14.07 | 5,306,494 | -0.10(-0.71%) |
Apr 20, 2022 | 14.15 | 14.28 | 14.13 | 14.17 | 5,594,825 | -0.22(-1.51%) |
Apr 19, 2022 | 14.37 | 14.46 | 14.33 | 14.39 | 4,635,975 | -0.11(-0.75%) |
Apr 18, 2022 | 14.59 | 14.69 | 14.47 | 14.50 | 3,249,723 | -0.14(-0.97%) |
Apr 14, 2022 | 14.55 | 14.66 | 14.53 | 14.64 | 3,558,917 | -0.05(-0.34%) |
Apr 13, 2022 | 14.42 | 14.78 | 14.42 | 14.69 | 9,489,676 | +0.36(+2.51%) |
Apr 12, 2022 | 14.37 | 14.45 | 14.25 | 14.33 | 4,872,841 | +0.03(+0.18%) |
Apr 11, 2022 | 14.41 | 14.48 | 14.29 | 14.31 | 4,239,026 | +0.10(+0.71%) |
Apr 08, 2022 | 14.12 | 14.30 | 14.06 | 14.21 | 4,518,601 | +0.10(+0.71%) |
Apr 07, 2022 | 14.22 | 14.22 | 13.97 | 14.11 | 5,572,661 | -0.04(-0.30%) |
Apr 06, 2022 | 14.01 | 14.21 | 13.94 | 14.15 | 6,017,337 | +0.31(+2.24%) |
Apr 05, 2022 | 13.85 | 13.96 | 13.81 | 13.84 | 4,406,127 | -0.23(-1.61%) |
Apr 04, 2022 | 13.98 | 14.09 | 13.89 | 14.06 | 4,801,631 | -0.09(-0.65%) |
Apr 01, 2022 | 14.02 | 14.17 | 13.99 | 14.16 | 3,157,194 | +0.25(+1.81%) |
Mar 31, 2022 | 14.03 | 14.05 | 13.88 | 13.91 | 5,510,509 | -0.23(-1.66%) |
Mar 30, 2022 | 14.28 | 14.45 | 14.12 | 14.14 | 10,983,224 | -0.06(-0.41%) |
Mar 29, 2022 | 14.17 | 14.22 | 14.08 | 14.20 | 4,759,346 | +0.15(+1.07%) |
Mar 28, 2022 | 14.04 | 14.06 | 13.89 | 14.05 | 5,704,158 | +0.01(+0.06%) |
Mar 25, 2022 | 13.95 | 14.05 | 13.93 | 14.04 | 3,946,570 | +0.05(+0.36%) |
Mar 24, 2022 | 13.94 | 14.09 | 13.91 | 13.99 | 5,796,540 | +0.13(+0.91%) |
Mar 23, 2022 | 13.93 | 14.05 | 13.86 | 13.86 | 6,267,366 | -0.38(-2.70%) |
Mar 22, 2022 | 14.26 | 14.32 | 14.20 | 14.25 | 4,337,880 | -0.02(-0.12%) |
Mar 21, 2022 | 14.37 | 14.37 | 14.18 | 14.27 | 4,649,589 | +0.00(+0.00%) |
Mar 18, 2022 | 14.12 | 14.34 | 14.05 | 14.27 | 8,893,696 | +0.20(+1.43%) |
Mar 17, 2022 | 13.81 | 14.08 | 13.78 | 14.06 | 7,141,162 | +0.21(+1.51%) |
Mar 16, 2022 | 13.70 | 13.88 | 13.62 | 13.86 | 7,259,918 | +0.28(+2.10%) |
Mar 15, 2022 | 13.50 | 13.59 | 13.42 | 13.57 | 7,307,223 | +0.23(+1.69%) |
Mar 14, 2022 | 13.37 | 13.50 | 13.30 | 13.35 | 6,408,841 | +0.22(+1.66%) |
Mar 11, 2022 | 13.15 | 13.32 | 13.08 | 13.13 | 9,942,966 | -0.08(-0.63%) |
Mar 10, 2022 | 13.18 | 13.29 | 13.07 | 13.21 | 10,531,014 | -0.20(-1.53%) |
Mar 09, 2022 | 12.91 | 13.50 | 12.91 | 13.42 | 14,347,047 | +0.37(+2.85%) |
Mar 08, 2022 | 12.99 | 13.21 | 12.87 | 13.04 | 11,950,101 | -0.17(-1.27%) |
Mar 07, 2022 | 13.62 | 13.64 | 13.19 | 13.21 | 8,828,656 | -0.51(-3.72%) |
Mar 04, 2022 | 13.91 | 13.96 | 13.68 | 13.72 | 7,329,149 | -0.62(-4.32%) |
Mar 03, 2022 | 14.43 | 14.56 | 14.30 | 14.34 | 5,850,383 | -0.36(-2.45%) |
Mar 02, 2022 | 14.44 | 14.73 | 14.43 | 14.70 | 7,582,568 | +0.20(+1.38%) |
Mar 01, 2022 | 14.63 | 14.88 | 14.37 | 14.50 | 9,726,721 | -0.31(-2.09%) |
Feb 28, 2022 | 14.79 | 14.86 | 14.66 | 14.81 | 8,327,998 | -0.26(-1.72%) |
Feb 25, 2022 | 14.95 | 15.09 | 14.98 | 15.07 | 6,454,848 | +0.28(+1.92%) |
Feb 24, 2022 | 14.58 | 14.79 | 14.43 | 14.78 | 10,626,844 | -0.54(-3.55%) |
Feb 23, 2022 | 15.51 | 15.55 | 15.31 | 15.33 | 3,784,248 | -0.18(-1.19%) |
Feb 22, 2022 | 15.34 | 15.52 | 15.32 | 15.51 | 7,868,104 | -0.08(-0.48%) |
Feb 18, 2022 | 15.59 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.60 | 15.70 | 15.52 | 15.64 | 3,583,178 | -0.15(-0.95%) |
Feb 16, 2022 | 15.76 | 15.87 | 15.70 | 15.79 | 4,765,928 | +0.11(+0.69%) |
Feb 15, 2022 | 15.66 | 15.74 | 15.60 | 15.68 | 6,436,519 | +0.29(+1.90%) |
Feb 14, 2022 | 15.40 | 15.45 | 15.28 | 15.39 | 7,074,251 | -0.18(-1.18%) |
Feb 11, 2022 | 15.55 | 15.79 | 15.52 | 15.57 | 7,376,811 | -0.03(-0.16%) |
Feb 10, 2022 | 15.89 | 15.94 | 15.55 | 15.60 | 10,964,775 | -0.23(-1.48%) |
Feb 09, 2022 | 15.81 | 15.85 | 15.72 | 15.83 | 9,442,933 | +0.15(+0.96%) |
Feb 08, 2022 | 15.49 | 15.70 | 15.46 | 15.68 | 9,922,309 | +0.23(+1.52%) |
Feb 07, 2022 | 15.44 | 15.64 | 15.31 | 15.45 | 19,611,090 | +0.22(+1.43%) |
Feb 04, 2022 | 15.28 | 15.31 | 15.19 | 15.23 | 8,832,249 | +0.02(+0.11%) |
Feb 03, 2022 | 15.14 | 15.29 | 15.21 | 9,891,004 | +0.25(+1.68%) | |
Feb 02, 2022 | 14.95 | 15.07 | 14.91 | 14.96 | 11,731,737 | +0.51(+3.53%) |