Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.87 | 14.28 | 13.35 | 13.38 | 1,490,845 | -0.17(-1.25%) |
Apr 28, 2022 | 13.41 | 13.65 | 12.83 | 13.55 | 1,585,994 | +0.40(+3.04%) |
Apr 27, 2022 | 13.71 | 13.97 | 13.09 | 13.15 | 3,945,412 | -0.45(-3.31%) |
Apr 26, 2022 | 14.28 | 14.33 | 13.51 | 13.60 | 2,101,373 | -0.92(-6.34%) |
Apr 25, 2022 | 14.29 | 14.59 | 13.72 | 14.52 | 2,686,939 | -0.08(-0.55%) |
Apr 22, 2022 | 15.43 | 15.80 | 14.52 | 14.60 | 2,990,524 | -1.50(-9.32%) |
Apr 21, 2022 | 16.05 | 16.89 | 15.80 | 16.10 | 2,720,091 | +0.43(+2.74%) |
Apr 20, 2022 | 15.33 | 15.89 | 14.96 | 15.67 | 1,605,311 | +0.53(+3.50%) |
Apr 19, 2022 | 14.55 | 15.16 | 14.55 | 15.14 | 1,310,125 | +0.47(+3.20%) |
Apr 18, 2022 | 14.62 | 14.78 | 14.15 | 14.67 | 1,230,975 | -0.03(-0.20%) |
Apr 14, 2022 | 15.41 | 15.53 | 14.68 | 14.70 | 1,304,845 | -0.83(-5.34%) |
Apr 13, 2022 | 15.22 | 15.77 | 15.17 | 15.53 | 1,564,679 | +0.31(+2.04%) |
Apr 12, 2022 | 15.89 | 16.10 | 15.04 | 15.22 | 1,464,307 | -0.18(-1.17%) |
Apr 11, 2022 | 14.98 | 15.60 | 14.92 | 15.40 | 1,720,893 | +0.31(+2.05%) |
Apr 08, 2022 | 15.40 | 15.55 | 15.07 | 15.09 | 1,340,351 | -0.43(-2.77%) |
Apr 07, 2022 | 14.92 | 15.56 | 14.84 | 15.52 | 2,140,585 | +0.52(+3.47%) |
Apr 06, 2022 | 14.71 | 15.13 | 14.29 | 15.00 | 2,256,148 | -0.26(-1.70%) |
Apr 05, 2022 | 16.02 | 16.10 | 15.23 | 15.26 | 1,293,293 | -0.89(-5.51%) |
Apr 04, 2022 | 15.91 | 16.29 | 15.71 | 16.15 | 1,092,070 | +0.30(+1.89%) |
Apr 01, 2022 | 15.55 | 15.96 | 15.49 | 15.85 | 1,425,435 | +0.80(+5.32%) |
Mar 31, 2022 | 15.41 | 15.53 | 14.99 | 15.05 | 1,999,635 | -0.19(-1.25%) |
Mar 30, 2022 | 15.78 | 15.94 | 15.17 | 15.24 | 1,526,398 | -0.76(-4.75%) |
Mar 29, 2022 | 16.17 | 16.47 | 15.93 | 16.00 | 2,119,790 | +0.57(+3.69%) |
Mar 28, 2022 | 15.64 | 15.78 | 15.16 | 15.43 | 1,626,701 | -0.08(-0.52%) |
Mar 25, 2022 | 15.02 | 15.59 | 14.89 | 15.51 | 2,217,129 | +1.20(+8.39%) |
Mar 24, 2022 | 14.46 | 14.53 | 14.11 | 14.31 | 2,733,166 | +0.08(+0.56%) |
Mar 23, 2022 | 13.74 | 14.32 | 13.67 | 14.23 | 1,485,855 | +0.36(+2.60%) |
Mar 22, 2022 | 13.62 | 14.16 | 13.61 | 13.87 | 2,093,082 | +0.72(+5.48%) |
Mar 21, 2022 | 13.38 | 13.38 | 12.97 | 13.15 | 1,940,465 | -0.10(-0.75%) |
Mar 18, 2022 | 12.48 | 13.43 | 12.43 | 13.25 | 1,904,467 | +0.53(+4.17%) |
Mar 17, 2022 | 12.11 | 12.76 | 11.91 | 12.72 | 2,109,094 | +0.13(+1.03%) |
Mar 16, 2022 | 11.97 | 12.62 | 11.94 | 12.59 | 3,123,229 | +0.89(+7.61%) |
Mar 15, 2022 | 11.17 | 11.95 | 11.16 | 11.70 | 3,038,392 | +0.75(+6.85%) |
Mar 14, 2022 | 11.31 | 11.64 | 10.89 | 10.95 | 2,503,388 | -0.20(-1.79%) |
Mar 11, 2022 | 12.07 | 12.17 | 11.06 | 11.15 | 2,971,528 | -0.78(-6.54%) |
Mar 10, 2022 | 11.65 | 11.93 | 2,426,308 | -0.48(-3.87%) | ||
Mar 09, 2022 | 12.28 | 12.68 | 12.06 | 12.41 | 4,029,216 | +1.17(+10.41%) |
Mar 08, 2022 | 11.18 | 11.82 | 10.74 | 11.24 | 4,099,308 | +0.73(+6.95%) |
Mar 07, 2022 | 12.56 | 12.70 | 10.40 | 10.51 | 6,891,791 | -2.47(-19.03%) |
Mar 04, 2022 | 13.74 | 13.96 | 12.88 | 12.98 | 2,948,866 | -1.17(-8.27%) |
Mar 03, 2022 | 15.00 | 15.22 | 14.12 | 14.15 | 3,359,821 | -0.49(-3.35%) |
Mar 02, 2022 | 14.24 | 14.81 | 13.96 | 14.64 | 1,891,498 | +0.57(+4.05%) |
Mar 01, 2022 | 14.51 | 14.76 | 13.95 | 14.07 | 2,413,200 | -0.54(-3.70%) |
Feb 28, 2022 | 14.61 | 14.74 | 14.00 | 14.61 | 2,371,188 | -0.31(-2.08%) |
Feb 25, 2022 | 15.11 | 15.02 | 14.63 | 14.92 | 1,869,402 | -0.37(-2.42%) |
Feb 24, 2022 | 14.93 | 15.48 | 14.58 | 15.29 | 4,609,259 | -1.30(-7.84%) |
Feb 23, 2022 | 17.19 | 17.39 | 16.53 | 16.59 | 1,922,095 | +0.01(+0.06%) |
Feb 22, 2022 | 16.63 | 16.90 | 16.33 | 16.58 | 1,344,313 | -0.25(-1.49%) |
Feb 18, 2022 | 16.83 | 0 | +0.13(+0.78%) | |||
Feb 17, 2022 | 16.76 | 16.96 | 16.61 | 16.70 | 1,704,898 | -0.48(-2.79%) |
Feb 16, 2022 | 17.17 | 17.46 | 16.91 | 17.18 | 1,768,609 | +0.15(+0.88%) |
Feb 15, 2022 | 16.31 | 17.08 | 16.25 | 17.03 | 2,703,619 | +1.50(+9.66%) |
Feb 14, 2022 | 15.73 | 16.11 | 15.44 | 15.53 | 1,858,583 | +0.06(+0.39%) |
Feb 11, 2022 | 16.41 | 16.77 | 15.35 | 15.47 | 2,509,272 | -0.91(-5.56%) |
Feb 10, 2022 | 16.04 | 16.98 | 15.93 | 16.38 | 1,961,492 | +0.24(+1.49%) |
Feb 09, 2022 | 15.38 | 16.18 | 15.06 | 16.14 | 2,178,237 | +1.02(+6.75%) |
Feb 08, 2022 | 15.21 | 15.49 | 14.90 | 15.12 | 1,481,255 | +0.10(+0.67%) |
Feb 07, 2022 | 14.78 | 15.19 | 14.78 | 15.02 | 1,731,539 | +0.12(+0.81%) |
Feb 04, 2022 | 14.97 | 15.06 | 14.62 | 14.90 | 2,376,342 | -0.52(-3.37%) |
Feb 03, 2022 | 15.58 | 15.41 | 15.42 | 1,746,878 | -0.37(-2.34%) | |
Feb 02, 2022 | 16.41 | 16.41 | 15.60 | 15.79 | 2,368,698 | -0.63(-3.84%) |