Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.28 | 16.35 | 15.53 | 15.60 | 4,516,082 | -0.76(-4.64%) |
Apr 28, 2022 | 16.23 | 16.44 | 15.91 | 16.35 | 2,720,426 | +0.24(+1.48%) |
Apr 27, 2022 | 15.82 | 16.36 | 15.71 | 16.12 | 2,607,523 | +0.30(+1.89%) |
Apr 26, 2022 | 15.92 | 16.05 | 15.73 | 15.82 | 2,275,085 | -0.18(-1.10%) |
Apr 25, 2022 | 15.87 | 16.02 | 15.63 | 15.99 | 1,567,667 | +0.12(+0.78%) |
Apr 22, 2022 | 15.83 | 16.14 | 15.74 | 15.87 | 2,754,224 | +0.19(+1.18%) |
Apr 21, 2022 | 16.12 | 16.26 | 15.62 | 15.68 | 4,392,780 | -0.16(-1.00%) |
Apr 20, 2022 | 16.08 | 16.48 | 15.83 | 15.84 | 3,076,595 | -0.05(-0.33%) |
Apr 19, 2022 | 15.61 | 15.97 | 15.60 | 15.89 | 2,502,542 | +0.33(+2.15%) |
Apr 18, 2022 | 15.43 | 15.80 | 15.38 | 15.56 | 1,663,526 | -0.02(-0.11%) |
Apr 14, 2022 | 15.52 | 15.89 | 15.52 | 15.58 | 3,066,510 | +0.12(+0.80%) |
Apr 13, 2022 | 14.78 | 15.49 | 14.77 | 15.45 | 2,760,365 | +0.75(+5.10%) |
Apr 12, 2022 | 14.53 | 14.86 | 14.52 | 14.70 | 1,476,173 | +0.26(+1.77%) |
Apr 11, 2022 | 14.37 | 14.67 | 14.31 | 14.45 | 3,251,096 | +0.09(+0.61%) |
Apr 08, 2022 | 14.57 | 14.63 | 14.35 | 14.36 | 1,861,711 | -0.21(-1.45%) |
Apr 07, 2022 | 14.87 | 14.93 | 14.44 | 14.57 | 2,802,559 | -0.30(-2.02%) |
Apr 06, 2022 | 15.22 | 15.26 | 14.81 | 14.87 | 1,906,186 | -0.44(-2.88%) |
Apr 05, 2022 | 15.86 | 15.97 | 15.23 | 15.31 | 1,629,626 | -0.53(-3.34%) |
Apr 04, 2022 | 15.89 | 15.94 | 15.45 | 15.84 | 1,651,502 | -0.10(-0.61%) |
Apr 01, 2022 | 15.98 | 16.02 | 15.67 | 15.94 | 2,497,297 | +0.14(+0.89%) |
Mar 31, 2022 | 16.15 | 16.30 | 15.80 | 15.80 | 2,618,481 | -0.35(-2.18%) |
Mar 30, 2022 | 16.35 | 16.35 | 16.08 | 16.15 | 1,858,926 | -0.16(-0.97%) |
Mar 29, 2022 | 16.04 | 16.40 | 15.91 | 16.31 | 4,619,421 | +0.48(+3.06%) |
Mar 28, 2022 | 15.89 | 16.00 | 15.77 | 15.82 | 2,486,843 | -0.05(-0.33%) |
Mar 25, 2022 | 15.64 | 15.89 | 15.64 | 15.88 | 1,902,641 | +0.33(+2.09%) |
Mar 24, 2022 | 15.52 | 15.63 | 15.39 | 15.55 | 1,588,318 | +0.07(+0.45%) |
Mar 23, 2022 | 15.82 | 15.96 | 15.47 | 15.48 | 1,533,981 | -0.47(-2.92%) |
Mar 22, 2022 | 16.11 | 16.26 | 15.88 | 15.95 | 2,225,836 | +0.03(+0.17%) |
Mar 21, 2022 | 16.14 | 16.20 | 15.80 | 15.92 | 2,426,239 | -0.30(-1.84%) |
Mar 18, 2022 | 16.10 | 16.25 | 15.93 | 16.22 | 5,864,088 | +0.14(+0.88%) |
Mar 17, 2022 | 15.91 | 16.08 | 15.82 | 16.08 | 2,016,382 | +0.15(+0.94%) |
Mar 16, 2022 | 15.97 | 15.99 | 15.46 | 15.93 | 2,749,861 | +0.18(+1.17%) |
Mar 15, 2022 | 15.89 | 15.94 | 15.56 | 15.75 | 1,972,545 | +0.06(+0.39%) |
Mar 14, 2022 | 16.00 | 16.09 | 15.60 | 15.68 | 2,130,971 | -0.20(-1.27%) |
Mar 11, 2022 | 15.82 | 16.15 | 15.81 | 15.89 | 2,830,491 | +0.07(+0.44%) |
Mar 10, 2022 | 15.28 | 15.82 | 15.21 | 15.82 | 1,778,190 | +0.26(+1.70%) |
Mar 09, 2022 | 15.61 | 15.79 | 15.47 | 15.55 | 1,761,547 | +0.28(+1.84%) |
Mar 08, 2022 | 14.87 | 15.46 | 14.66 | 15.27 | 2,237,272 | +0.51(+3.45%) |
Mar 07, 2022 | 15.46 | 15.53 | 14.71 | 14.76 | 3,085,292 | -0.74(-4.76%) |
Mar 04, 2022 | 15.53 | 15.55 | 15.16 | 15.50 | 4,795,744 | -0.25(-1.62%) |
Mar 03, 2022 | 15.82 | 16.00 | 15.54 | 15.75 | 2,364,469 | +0.03(+0.17%) |
Mar 02, 2022 | 15.48 | 15.76 | 15.43 | 15.73 | 2,556,888 | +0.35(+2.28%) |
Mar 01, 2022 | 15.55 | 15.58 | 15.11 | 15.38 | 4,064,295 | -0.13(-0.85%) |
Feb 28, 2022 | 15.33 | 15.62 | 15.24 | 15.51 | 3,139,830 | -0.05(-0.34%) |
Feb 25, 2022 | 15.21 | 15.57 | 15.21 | 15.56 | 3,451,546 | +0.43(+2.84%) |
Feb 24, 2022 | 14.36 | 15.18 | 14.18 | 15.13 | 3,757,900 | +0.39(+2.62%) |
Feb 23, 2022 | 15.31 | 15.31 | 14.68 | 14.75 | 1,799,511 | -0.29(-1.92%) |
Feb 22, 2022 | 15.27 | 15.43 | 14.97 | 15.04 | 1,636,696 | -0.30(-1.94%) |
Feb 18, 2022 | 15.33 | 0 | -0.21(-1.35%) | |||
Feb 17, 2022 | 15.58 | 15.71 | 15.42 | 15.54 | 1,962,794 | -0.13(-0.84%) |
Feb 16, 2022 | 15.22 | 15.68 | 15.17 | 15.68 | 4,152,450 | +0.50(+3.29%) |
Feb 15, 2022 | 14.82 | 15.26 | 14.81 | 15.18 | 2,425,470 | +0.59(+4.03%) |
Feb 14, 2022 | 14.79 | 14.86 | 14.43 | 14.59 | 1,379,262 | -0.15(-1.01%) |
Feb 11, 2022 | 14.89 | 15.09 | 14.61 | 14.74 | 1,778,884 | -0.14(-0.94%) |
Feb 10, 2022 | 14.82 | 15.16 | 14.69 | 14.88 | 2,199,604 | -0.11(-0.76%) |
Feb 09, 2022 | 14.82 | 15.08 | 14.82 | 14.99 | 1,787,339 | +0.25(+1.73%) |
Feb 08, 2022 | 14.77 | 15.03 | 14.68 | 14.74 | 2,656,046 | +0.47(+3.32%) |
Feb 07, 2022 | 14.33 | 14.79 | 14.26 | 14.26 | 3,367,547 | -0.06(-0.43%) |
Feb 04, 2022 | 13.93 | 14.43 | 13.86 | 14.32 | 1,541,376 | +0.28(+2.00%) |
Feb 03, 2022 | 14.06 | 13.94 | 14.04 | 1,279,774 | -0.11(-0.80%) | |
Feb 02, 2022 | 14.18 | 14.24 | 13.99 | 14.16 | 1,968,748 | -0.05(-0.37%) |