Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.86 | 15.27 | 14.57 | 14.66 | 1,411,890 | -0.37(-2.46%) |
Apr 28, 2022 | 15.44 | 15.44 | 14.54 | 15.03 | 1,574,883 | -0.19(-1.25%) |
Apr 27, 2022 | 15.54 | 15.89 | 15.01 | 15.22 | 2,786,634 | -0.42(-2.69%) |
Apr 26, 2022 | 16.25 | 16.30 | 15.61 | 15.64 | 1,276,687 | -0.76(-4.63%) |
Apr 25, 2022 | 16.16 | 16.40 | 15.92 | 16.40 | 1,199,642 | +0.03(+0.18%) |
Apr 22, 2022 | 16.85 | 17.03 | 16.34 | 16.37 | 855,697 | -0.58(-3.42%) |
Apr 21, 2022 | 17.58 | 17.64 | 16.93 | 16.95 | 1,857,229 | -0.54(-3.09%) |
Apr 20, 2022 | 17.37 | 17.70 | 17.10 | 17.49 | 2,314,067 | +0.24(+1.39%) |
Apr 19, 2022 | 17.16 | 17.42 | 17.00 | 17.25 | 2,232,799 | +0.15(+0.88%) |
Apr 18, 2022 | 17.50 | 17.55 | 17.05 | 17.10 | 1,650,263 | -0.48(-2.73%) |
Apr 14, 2022 | 17.65 | 17.81 | 17.49 | 17.58 | 946,048 | -0.06(-0.34%) |
Apr 13, 2022 | 17.50 | 17.71 | 17.38 | 17.64 | 978,062 | +0.11(+0.63%) |
Apr 12, 2022 | 17.76 | 18.02 | 17.52 | 17.53 | 1,943,090 | -0.20(-1.13%) |
Apr 11, 2022 | 17.94 | 18.17 | 17.62 | 17.73 | 1,759,224 | -0.20(-1.12%) |
Apr 08, 2022 | 17.72 | 18.18 | 17.61 | 17.93 | 1,685,253 | +0.06(+0.34%) |
Apr 07, 2022 | 17.70 | 17.96 | 17.48 | 17.87 | 2,098,403 | +0.09(+0.51%) |
Apr 06, 2022 | 17.74 | 18.12 | 17.50 | 17.78 | 1,350,859 | +0.08(+0.45%) |
Apr 05, 2022 | 17.86 | 18.07 | 17.65 | 17.70 | 1,744,320 | -0.29(-1.61%) |
Apr 04, 2022 | 17.94 | 18.24 | 17.79 | 17.99 | 1,074,689 | -0.11(-0.61%) |
Apr 01, 2022 | 18.16 | 18.21 | 17.75 | 18.10 | 1,304,977 | +0.05(+0.28%) |
Mar 31, 2022 | 18.01 | 18.10 | 17.79 | 18.05 | 1,576,732 | -0.01(-0.06%) |
Mar 30, 2022 | 18.45 | 18.62 | 18.03 | 18.06 | 1,131,600 | -0.46(-2.48%) |
Mar 29, 2022 | 18.49 | 18.68 | 18.18 | 18.52 | 1,384,136 | +0.37(+2.04%) |
Mar 28, 2022 | 17.92 | 18.18 | 17.82 | 18.15 | 862,760 | +0.06(+0.33%) |
Mar 25, 2022 | 18.34 | 18.49 | 17.98 | 18.09 | 850,576 | -0.21(-1.15%) |
Mar 24, 2022 | 18.54 | 18.54 | 18.20 | 18.30 | 534,461 | -0.22(-1.19%) |
Mar 23, 2022 | 18.51 | 18.79 | 18.36 | 18.52 | 637,756 | -0.23(-1.23%) |
Mar 22, 2022 | 18.90 | 19.05 | 18.69 | 18.75 | 700,389 | +0.07(+0.37%) |
Mar 21, 2022 | 18.46 | 18.76 | 18.32 | 18.68 | 786,523 | +0.08(+0.43%) |
Mar 18, 2022 | 18.69 | 18.75 | 18.40 | 18.60 | 1,454,274 | -0.21(-1.12%) |
Mar 17, 2022 | 18.49 | 18.92 | 18.39 | 18.81 | 882,952 | +0.08(+0.43%) |
Mar 16, 2022 | 18.38 | 18.78 | 18.29 | 18.73 | 1,141,839 | +0.44(+2.41%) |
Mar 15, 2022 | 17.87 | 18.39 | 17.85 | 18.29 | 1,241,838 | +0.61(+3.45%) |
Mar 14, 2022 | 17.72 | 18.05 | 17.58 | 17.68 | 882,056 | +0.01(+0.06%) |
Mar 11, 2022 | 17.72 | 18.07 | 17.66 | 17.67 | 1,073,155 | -0.30(-1.67%) |
Mar 10, 2022 | 17.65 | 17.97 | 1,281,549 | -0.03(-0.17%) | ||
Mar 09, 2022 | 17.99 | 18.38 | 17.79 | 18.00 | 1,248,132 | +0.58(+3.33%) |
Mar 08, 2022 | 17.98 | 18.07 | 17.42 | 17.42 | 1,802,843 | -0.49(-2.74%) |
Mar 07, 2022 | 17.69 | 18.10 | 17.67 | 17.91 | 1,702,651 | +0.02(+0.11%) |
Mar 04, 2022 | 17.68 | 17.89 | 17.50 | 17.89 | 1,852,660 | -0.12(-0.67%) |
Mar 03, 2022 | 18.15 | 18.55 | 17.80 | 18.01 | 1,164,406 | -0.24(-1.32%) |
Mar 02, 2022 | 18.29 | 18.81 | 18.17 | 18.25 | 2,058,892 | +0.17(+0.94%) |
Mar 01, 2022 | 18.41 | 18.51 | 17.76 | 18.08 | 2,676,225 | -0.38(-2.06%) |
Feb 28, 2022 | 18.51 | 18.97 | 18.13 | 18.46 | 3,182,277 | -0.48(-2.53%) |
Feb 25, 2022 | 22.05 | 19.45 | 18.39 | 18.94 | 19,936,262 | +5.25(+38.35%) |
Feb 24, 2022 | 13.16 | 13.76 | 13.12 | 13.69 | 3,618,141 | +0.14(+1.03%) |
Feb 23, 2022 | 14.01 | 14.06 | 13.52 | 13.55 | 1,394,789 | -0.28(-2.02%) |
Feb 22, 2022 | 13.86 | 14.18 | 13.68 | 13.83 | 2,420,211 | -0.14(-1.00%) |
Feb 18, 2022 | 13.97 | 0 | -0.16(-1.13%) | |||
Feb 17, 2022 | 13.50 | 14.30 | 13.50 | 14.13 | 5,273,452 | +1.77(+14.32%) |
Feb 16, 2022 | 12.77 | 12.91 | 12.26 | 12.36 | 3,048,637 | -0.42(-3.29%) |
Feb 15, 2022 | 12.42 | 12.84 | 12.35 | 12.78 | 3,111,354 | +0.56(+4.58%) |
Feb 14, 2022 | 11.79 | 12.30 | 11.79 | 12.22 | 3,024,929 | +0.33(+2.78%) |
Feb 11, 2022 | 12.36 | 12.52 | 11.76 | 11.89 | 2,421,282 | -0.55(-4.42%) |
Feb 10, 2022 | 12.75 | 12.97 | 12.35 | 12.44 | 1,369,014 | -0.56(-4.31%) |
Feb 09, 2022 | 13.09 | 13.31 | 12.97 | 13.00 | 2,520,207 | +0.02(+0.15%) |
Feb 08, 2022 | 13.06 | 13.29 | 12.89 | 12.98 | 2,320,881 | -0.06(-0.46%) |
Feb 07, 2022 | 13.16 | 13.35 | 13.04 | 13.04 | 2,009,214 | -0.07(-0.53%) |
Feb 04, 2022 | 13.57 | 13.65 | 12.96 | 13.11 | 2,465,298 | -0.53(-3.89%) |
Feb 03, 2022 | 14.17 | 13.55 | 13.64 | 1,612,806 | -0.60(-4.21%) | |
Feb 02, 2022 | 14.50 | 14.56 | 14.10 | 14.24 | 1,934,364 | -0.12(-0.84%) |