Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.22 | 15.55 | 14.44 | 14.50 | 15,280,136 | -2.08(-12.57%) |
Apr 28, 2022 | 16.30 | 16.66 | 16.12 | 16.58 | 5,828,180 | +0.49(+3.06%) |
Apr 27, 2022 | 16.14 | 16.27 | 15.85 | 16.09 | 4,502,101 | -0.12(-0.75%) |
Apr 26, 2022 | 16.43 | 16.43 | 16.19 | 16.21 | 4,068,218 | -0.34(-2.04%) |
Apr 25, 2022 | 16.43 | 16.55 | 16.01 | 16.55 | 4,116,386 | +0.10(+0.58%) |
Apr 22, 2022 | 17.01 | 17.04 | 16.45 | 16.45 | 3,741,476 | -0.69(-4.04%) |
Apr 21, 2022 | 16.94 | 17.27 | 16.91 | 17.14 | 3,917,521 | +0.36(+2.17%) |
Apr 20, 2022 | 16.68 | 16.97 | 16.68 | 16.78 | 3,292,909 | +0.14(+0.83%) |
Apr 19, 2022 | 16.43 | 16.69 | 16.43 | 16.64 | 2,664,285 | +0.26(+1.58%) |
Apr 18, 2022 | 16.30 | 16.53 | 16.30 | 16.38 | 2,167,046 | -0.01(-0.05%) |
Apr 14, 2022 | 16.30 | 16.48 | 16.30 | 16.39 | 2,568,855 | +0.16(+0.96%) |
Apr 13, 2022 | 16.00 | 16.24 | 15.90 | 16.23 | 3,031,238 | +0.12(+0.75%) |
Apr 12, 2022 | 16.37 | 16.48 | 16.11 | 16.11 | 4,021,590 | -0.35(-2.10%) |
Apr 11, 2022 | 16.28 | 16.55 | 16.24 | 16.46 | 2,892,068 | +0.13(+0.79%) |
Apr 08, 2022 | 16.43 | 16.45 | 16.19 | 16.33 | 2,985,969 | +0.02(+0.11%) |
Apr 07, 2022 | 16.36 | 16.45 | 15.98 | 16.31 | 3,303,044 | -0.02(-0.11%) |
Apr 06, 2022 | 16.22 | 16.51 | 16.13 | 16.33 | 4,841,731 | +0.02(+0.11%) |
Apr 05, 2022 | 16.38 | 16.60 | 16.27 | 16.31 | 4,317,775 | -0.10(-0.58%) |
Apr 04, 2022 | 16.39 | 16.50 | 16.22 | 16.41 | 4,566,799 | -0.04(-0.26%) |
Apr 01, 2022 | 16.16 | 16.48 | 16.12 | 16.45 | 4,556,984 | +0.24(+1.49%) |
Mar 31, 2022 | 16.54 | 16.58 | 16.07 | 16.21 | 6,684,615 | -0.43(-2.60%) |
Mar 30, 2022 | 16.71 | 16.87 | 16.46 | 16.64 | 3,637,116 | -0.14(-0.82%) |
Mar 29, 2022 | 16.26 | 16.78 | 16.26 | 16.78 | 4,689,786 | +0.68(+4.24%) |
Mar 28, 2022 | 16.23 | 16.31 | 16.05 | 16.10 | 3,689,826 | -0.19(-1.17%) |
Mar 25, 2022 | 16.11 | 16.37 | 16.04 | 16.29 | 4,274,751 | +0.24(+1.51%) |
Mar 24, 2022 | 16.00 | 16.11 | 15.74 | 16.04 | 5,373,760 | +0.17(+1.09%) |
Mar 23, 2022 | 15.74 | 16.04 | 15.72 | 15.87 | 4,351,536 | +0.04(+0.27%) |
Mar 22, 2022 | 15.79 | 16.14 | 15.74 | 15.83 | 6,645,852 | +0.15(+0.94%) |
Mar 21, 2022 | 15.64 | 15.83 | 15.52 | 15.68 | 7,320,563 | +0.11(+0.72%) |
Mar 18, 2022 | 15.42 | 15.61 | 15.18 | 15.57 | 16,846,144 | +0.06(+0.39%) |
Mar 17, 2022 | 15.34 | 15.56 | 15.24 | 15.51 | 7,513,474 | +0.03(+0.22%) |
Mar 16, 2022 | 15.08 | 15.50 | 15.00 | 15.47 | 11,337,903 | +0.51(+3.44%) |
Mar 15, 2022 | 14.99 | 15.08 | 14.82 | 14.96 | 5,606,967 | +0.09(+0.63%) |
Mar 14, 2022 | 14.81 | 15.03 | 14.66 | 14.87 | 5,546,934 | +0.18(+1.22%) |
Mar 11, 2022 | 14.99 | 15.05 | 14.67 | 14.69 | 4,790,646 | -0.30(-1.99%) |
Mar 10, 2022 | 14.98 | 15.18 | 14.72 | 14.98 | 6,271,309 | -0.19(-1.24%) |
Mar 09, 2022 | 15.40 | 15.42 | 15.12 | 15.17 | 8,060,786 | +0.05(+0.34%) |
Mar 08, 2022 | 15.14 | 15.82 | 15.04 | 15.12 | 13,878,261 | +0.17(+1.14%) |
Mar 07, 2022 | 15.02 | 15.18 | 14.71 | 14.95 | 6,570,155 | -0.20(-1.35%) |
Mar 04, 2022 | 15.14 | 15.36 | 14.95 | 15.16 | 7,748,103 | -0.13(-0.84%) |
Mar 03, 2022 | 15.45 | 15.55 | 15.25 | 15.28 | 5,919,738 | -0.15(-1.00%) |
Mar 02, 2022 | 15.07 | 15.57 | 15.04 | 15.44 | 5,242,683 | +0.44(+2.90%) |
Mar 01, 2022 | 15.44 | 15.57 | 14.77 | 15.00 | 9,112,934 | -0.51(-3.30%) |
Feb 28, 2022 | 16.08 | 16.08 | 15.41 | 15.51 | 9,800,453 | -0.73(-4.47%) |
Feb 25, 2022 | 15.97 | 16.41 | 15.90 | 16.24 | 6,148,750 | +0.35(+2.20%) |
Feb 24, 2022 | 16.20 | 16.25 | 15.54 | 15.89 | 8,280,148 | -0.63(-3.82%) |
Feb 23, 2022 | 16.60 | 16.83 | 16.52 | 16.52 | 4,440,165 | -0.09(-0.56%) |
Feb 22, 2022 | 16.87 | 16.90 | 16.55 | 16.61 | 4,851,216 | -0.22(-1.32%) |
Feb 18, 2022 | 16.84 | 0 | -0.07(-0.40%) | |||
Feb 17, 2022 | 16.88 | 17.02 | 16.74 | 16.90 | 4,803,859 | -0.02(-0.10%) |
Feb 16, 2022 | 16.98 | 17.41 | 16.76 | 16.92 | 7,812,325 | -0.22(-1.29%) |
Feb 15, 2022 | 16.97 | 17.36 | 16.91 | 17.14 | 9,098,726 | +0.25(+1.46%) |
Feb 14, 2022 | 16.49 | 17.02 | 16.47 | 16.90 | 10,514,623 | +0.32(+1.90%) |
Feb 11, 2022 | 16.18 | 16.90 | 16.07 | 16.58 | 11,506,670 | +0.81(+5.14%) |
Feb 10, 2022 | 15.99 | 16.15 | 15.70 | 15.77 | 7,275,405 | -0.20(-1.28%) |
Feb 09, 2022 | 15.80 | 15.98 | 15.70 | 15.97 | 5,328,137 | +0.27(+1.74%) |
Feb 08, 2022 | 15.59 | 15.74 | 15.39 | 15.70 | 4,845,589 | +0.08(+0.49%) |
Feb 07, 2022 | 15.57 | 15.80 | 15.45 | 15.62 | 5,088,417 | +0.15(+0.94%) |
Feb 04, 2022 | 15.86 | 15.95 | 15.39 | 15.48 | 5,966,976 | -0.44(-2.73%) |
Feb 03, 2022 | 16.13 | 15.89 | 15.91 | 3,587,001 | -0.24(-1.48%) | |
Feb 02, 2022 | 16.39 | 16.41 | 16.10 | 16.15 | 6,441,889 | -0.28(-1.71%) |