Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.89 | 14.42 | 13.19 | 13.24 | 1,228,812 | -0.69(-4.95%) |
Apr 28, 2022 | 13.76 | 14.08 | 12.90 | 13.93 | 1,984,579 | +0.37(+2.73%) |
Apr 27, 2022 | 14.00 | 14.20 | 13.51 | 13.56 | 1,792,906 | -0.40(-2.87%) |
Apr 26, 2022 | 14.99 | 15.46 | 13.93 | 13.96 | 2,092,065 | -1.03(-6.87%) |
Apr 25, 2022 | 14.54 | 15.01 | 14.32 | 14.99 | 1,546,931 | +0.40(+2.74%) |
Apr 22, 2022 | 14.40 | 14.92 | 14.36 | 14.59 | 1,693,776 | +0.22(+1.53%) |
Apr 21, 2022 | 15.70 | 16.09 | 14.26 | 14.37 | 1,793,712 | -1.00(-6.51%) |
Apr 20, 2022 | 15.97 | 15.97 | 15.11 | 15.37 | 956,840 | -0.41(-2.60%) |
Apr 19, 2022 | 15.63 | 16.22 | 15.26 | 15.78 | 1,374,305 | +0.07(+0.45%) |
Apr 18, 2022 | 16.55 | 16.61 | 15.26 | 15.71 | 2,414,430 | -0.96(-5.76%) |
Apr 14, 2022 | 18.60 | 18.76 | 16.64 | 16.67 | 1,499,131 | -2.10(-11.19%) |
Apr 13, 2022 | 18.01 | 18.97 | 17.83 | 18.77 | 973,994 | +0.87(+4.86%) |
Apr 12, 2022 | 18.18 | 18.92 | 17.59 | 17.90 | 1,171,221 | +0.33(+1.88%) |
Apr 11, 2022 | 18.10 | 18.21 | 17.18 | 17.57 | 1,476,468 | -0.78(-4.25%) |
Apr 08, 2022 | 19.18 | 19.47 | 17.93 | 18.35 | 1,017,476 | -0.73(-3.83%) |
Apr 07, 2022 | 19.71 | 20.04 | 18.58 | 19.08 | 1,090,758 | -0.67(-3.39%) |
Apr 06, 2022 | 20.05 | 20.32 | 19.33 | 19.75 | 1,374,955 | -0.58(-2.85%) |
Apr 05, 2022 | 21.14 | 21.59 | 20.29 | 20.33 | 1,598,032 | -1.02(-4.78%) |
Apr 04, 2022 | 20.39 | 21.49 | 20.39 | 21.35 | 1,332,694 | +1.13(+5.59%) |
Apr 01, 2022 | 19.27 | 20.68 | 19.12 | 20.22 | 1,512,781 | +1.20(+6.31%) |
Mar 31, 2022 | 19.66 | 19.95 | 18.95 | 19.02 | 823,377 | -0.50(-2.56%) |
Mar 30, 2022 | 20.38 | 20.59 | 19.47 | 19.52 | 1,724,345 | -0.92(-4.50%) |
Mar 29, 2022 | 19.11 | 20.58 | 19.08 | 20.44 | 1,891,368 | +1.68(+8.96%) |
Mar 28, 2022 | 18.84 | 19.47 | 18.25 | 18.76 | 1,238,808 | +0.00(+0.00%) |
Mar 25, 2022 | 19.00 | 19.20 | 18.31 | 18.76 | 1,637,612 | -0.19(-1.00%) |
Mar 24, 2022 | 18.43 | 18.98 | 17.81 | 18.95 | 1,088,942 | +0.74(+4.06%) |
Mar 23, 2022 | 18.25 | 19.27 | 17.99 | 18.21 | 1,293,553 | -0.27(-1.46%) |
Mar 22, 2022 | 17.50 | 18.65 | 17.45 | 18.48 | 1,563,941 | +1.07(+6.15%) |
Mar 21, 2022 | 18.42 | 18.48 | 17.26 | 17.41 | 1,320,620 | -0.95(-5.17%) |
Mar 18, 2022 | 16.91 | 18.55 | 16.90 | 18.36 | 5,988,358 | +1.11(+6.43%) |
Mar 17, 2022 | 16.03 | 17.35 | 15.80 | 17.25 | 1,431,403 | +1.09(+6.75%) |
Mar 16, 2022 | 15.27 | 16.19 | 15.11 | 16.16 | 2,009,795 | +1.25(+8.38%) |
Mar 15, 2022 | 14.12 | 14.96 | 13.95 | 14.91 | 1,272,342 | +0.83(+5.89%) |
Mar 14, 2022 | 15.01 | 15.46 | 13.87 | 14.08 | 2,112,949 | -0.98(-6.51%) |
Mar 11, 2022 | 16.38 | 16.56 | 15.01 | 15.06 | 988,199 | -1.17(-7.21%) |
Mar 10, 2022 | 16.33 | 16.49 | 15.51 | 16.23 | 1,038,303 | -0.40(-2.41%) |
Mar 09, 2022 | 16.42 | 16.87 | 16.15 | 16.63 | 1,544,684 | +0.70(+4.39%) |
Mar 08, 2022 | 15.88 | 16.69 | 15.55 | 15.93 | 1,964,232 | -0.07(-0.44%) |
Mar 07, 2022 | 15.98 | 16.50 | 15.35 | 16.00 | 1,673,885 | -0.06(-0.37%) |
Mar 04, 2022 | 16.57 | 16.99 | 15.90 | 16.06 | 1,471,455 | -0.68(-4.06%) |
Mar 03, 2022 | 17.77 | 17.99 | 16.48 | 16.74 | 1,844,442 | -0.41(-2.39%) |
Mar 02, 2022 | 17.73 | 17.97 | 16.75 | 17.15 | 2,328,520 | -0.34(-1.94%) |
Mar 01, 2022 | 19.04 | 19.30 | 17.02 | 17.49 | 3,319,004 | +0.37(+2.16%) |
Feb 28, 2022 | 16.79 | 17.55 | 16.51 | 17.12 | 1,797,456 | +0.22(+1.30%) |
Feb 25, 2022 | 15.94 | 16.90 | 15.71 | 16.90 | 1,849,246 | +1.04(+6.56%) |
Feb 24, 2022 | 13.27 | 16.01 | 13.25 | 15.86 | 2,722,918 | +1.45(+10.06%) |
Feb 23, 2022 | 15.31 | 15.31 | 14.36 | 14.41 | 1,361,203 | -0.60(-4.00%) |
Feb 22, 2022 | 15.00 | 15.57 | 14.80 | 15.01 | 1,410,235 | -0.19(-1.25%) |
Feb 18, 2022 | 15.20 | 0 | -0.41(-2.63%) | |||
Feb 17, 2022 | 16.48 | 16.71 | 15.43 | 15.61 | 1,333,428 | -1.03(-6.19%) |
Feb 16, 2022 | 16.35 | 16.76 | 16.01 | 16.64 | 1,896,423 | -0.01(-0.06%) |
Feb 15, 2022 | 16.35 | 16.83 | 16.27 | 16.65 | 1,422,769 | +0.86(+5.45%) |
Feb 14, 2022 | 16.28 | 16.62 | 15.62 | 15.79 | 2,040,167 | -0.34(-2.11%) |
Feb 11, 2022 | 17.31 | 17.85 | 15.99 | 16.13 | 1,909,948 | -1.16(-6.71%) |
Feb 10, 2022 | 18.12 | 19.04 | 17.00 | 17.29 | 2,015,475 | -1.21(-6.54%) |
Feb 09, 2022 | 17.85 | 18.78 | 17.83 | 18.50 | 1,834,356 | +1.06(+6.08%) |
Feb 08, 2022 | 17.68 | 18.68 | 17.28 | 17.44 | 3,113,716 | -1.88(-9.73%) |
Feb 07, 2022 | 18.71 | 19.93 | 18.56 | 19.32 | 1,307,306 | +0.59(+3.15%) |
Feb 04, 2022 | 18.07 | 18.89 | 17.55 | 18.73 | 1,452,902 | +0.76(+4.23%) |
Feb 03, 2022 | 17.88 | 17.33 | 17.97 | 2,497,846 | -0.25(-1.37%) | |
Feb 02, 2022 | 19.64 | 19.86 | 17.91 | 18.22 | 2,614,414 | -1.47(-7.47%) |