Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.60 | 16.69 | 15.38 | 15.65 | 4,380,947 | -0.95(-5.73%) |
Apr 28, 2022 | 15.39 | 16.76 | 15.01 | 16.60 | 5,783,748 | +1.15(+7.46%) |
Apr 27, 2022 | 15.14 | 15.77 | 14.93 | 15.45 | 3,828,924 | +0.31(+2.08%) |
Apr 26, 2022 | 15.33 | 15.79 | 15.13 | 15.14 | 4,089,483 | -0.02(-0.13%) |
Apr 25, 2022 | 15.30 | 15.44 | 14.36 | 15.15 | 5,536,288 | -0.90(-5.63%) |
Apr 22, 2022 | 16.66 | 17.16 | 15.93 | 16.06 | 3,997,702 | -0.76(-4.53%) |
Apr 21, 2022 | 17.79 | 17.87 | 16.54 | 16.82 | 4,795,668 | -0.69(-3.97%) |
Apr 20, 2022 | 17.49 | 17.82 | 17.16 | 17.52 | 5,249,111 | +0.04(+0.22%) |
Apr 19, 2022 | 17.02 | 17.64 | 16.87 | 17.48 | 5,511,156 | +0.36(+2.11%) |
Apr 18, 2022 | 16.94 | 17.54 | 16.77 | 17.12 | 4,535,366 | +0.30(+1.75%) |
Apr 14, 2022 | 16.61 | 16.94 | 16.40 | 16.82 | 3,955,684 | +0.17(+1.03%) |
Apr 13, 2022 | 16.17 | 16.70 | 16.07 | 16.65 | 4,386,532 | +0.80(+5.04%) |
Apr 12, 2022 | 15.61 | 16.50 | 15.59 | 15.85 | 5,105,756 | +0.50(+3.22%) |
Apr 11, 2022 | 15.42 | 15.64 | 15.10 | 15.35 | 4,800,455 | -0.12(-0.80%) |
Apr 08, 2022 | 14.91 | 15.51 | 14.79 | 15.48 | 4,406,047 | +0.73(+4.97%) |
Apr 07, 2022 | 14.78 | 14.88 | 14.31 | 14.75 | 2,876,300 | +0.22(+1.51%) |
Apr 06, 2022 | 14.83 | 14.97 | 14.33 | 14.53 | 2,811,270 | -0.07(-0.46%) |
Apr 05, 2022 | 14.76 | 15.51 | 14.51 | 14.59 | 3,037,843 | -0.60(-3.95%) |
Apr 04, 2022 | 15.47 | 15.88 | 14.71 | 15.19 | 2,849,901 | +0.10(+0.69%) |
Apr 01, 2022 | 14.64 | 15.16 | 14.64 | 15.09 | 2,675,969 | +0.35(+2.39%) |
Mar 31, 2022 | 14.41 | 15.25 | 14.41 | 14.74 | 3,284,535 | +0.06(+0.39%) |
Mar 30, 2022 | 14.84 | 15.06 | 14.48 | 14.68 | 3,163,520 | +0.10(+0.72%) |
Mar 29, 2022 | 13.91 | 14.60 | 13.65 | 14.57 | 4,037,882 | +0.24(+1.66%) |
Mar 28, 2022 | 14.66 | 14.97 | 14.14 | 14.34 | 3,487,896 | -0.99(-6.46%) |
Mar 25, 2022 | 14.73 | 15.43 | 14.64 | 15.33 | 4,408,741 | +0.50(+3.40%) |
Mar 24, 2022 | 14.46 | 15.22 | 14.35 | 14.82 | 5,224,930 | +0.23(+1.57%) |
Mar 23, 2022 | 14.60 | 14.86 | 14.34 | 14.59 | 3,467,726 | +0.38(+2.68%) |
Mar 22, 2022 | 14.51 | 14.73 | 13.93 | 14.21 | 3,395,369 | -0.29(-1.97%) |
Mar 21, 2022 | 14.37 | 14.78 | 14.27 | 14.50 | 5,626,022 | +0.45(+3.18%) |
Mar 18, 2022 | 14.31 | 14.36 | 13.94 | 14.05 | 11,540,330 | -0.34(-2.38%) |
Mar 17, 2022 | 14.29 | 14.66 | 13.87 | 14.39 | 4,533,702 | +0.48(+3.42%) |
Mar 16, 2022 | 14.14 | 14.27 | 13.55 | 13.92 | 4,070,326 | -0.10(-0.75%) |
Mar 15, 2022 | 13.99 | 14.50 | 13.70 | 14.02 | 4,778,230 | -0.57(-3.91%) |
Mar 14, 2022 | 14.76 | 15.07 | 14.15 | 14.59 | 5,653,314 | -0.74(-4.84%) |
Mar 11, 2022 | 15.23 | 15.60 | 15.10 | 15.34 | 4,393,333 | -0.02(-0.12%) |
Mar 10, 2022 | 15.03 | 15.44 | 14.88 | 15.35 | 5,353,606 | +0.45(+3.00%) |
Mar 09, 2022 | 14.43 | 15.19 | 13.88 | 14.91 | 6,217,136 | -0.12(-0.82%) |
Mar 08, 2022 | 15.24 | 16.27 | 14.47 | 15.03 | 7,053,958 | -0.24(-1.56%) |
Mar 07, 2022 | 14.73 | 15.69 | 14.59 | 15.27 | 9,212,012 | +0.89(+6.23%) |
Mar 04, 2022 | 13.64 | 14.43 | 13.64 | 14.37 | 6,620,314 | +0.54(+3.92%) |
Mar 03, 2022 | 13.84 | 13.93 | 13.21 | 13.83 | 3,373,754 | -0.15(-1.09%) |
Mar 02, 2022 | 13.66 | 14.22 | 13.51 | 13.98 | 8,048,717 | +0.54(+4.04%) |
Mar 01, 2022 | 13.83 | 14.12 | 13.24 | 13.44 | 4,482,490 | -0.26(-1.87%) |
Feb 28, 2022 | 12.80 | 13.70 | 12.72 | 13.70 | 6,515,171 | +0.88(+6.89%) |
Feb 25, 2022 | 12.46 | 12.83 | 12.43 | 12.81 | 2,407,691 | +0.33(+2.66%) |
Feb 24, 2022 | 13.16 | 13.16 | 12.10 | 12.48 | 3,931,137 | -0.25(-1.94%) |
Feb 23, 2022 | 12.45 | 12.76 | 12.36 | 12.73 | 3,975,989 | +0.33(+2.68%) |
Feb 22, 2022 | 12.77 | 12.84 | 12.22 | 12.40 | 3,898,200 | -0.09(-0.68%) |
Feb 18, 2022 | 12.48 | 0 | -0.74(-5.60%) | |||
Feb 17, 2022 | 13.10 | 13.41 | 12.91 | 13.22 | 4,034,285 | +0.07(+0.51%) |
Feb 16, 2022 | 13.04 | 13.30 | 12.95 | 13.16 | 6,419,552 | +0.28(+2.14%) |
Feb 15, 2022 | 12.04 | 12.94 | 12.00 | 12.88 | 6,299,123 | +0.48(+3.90%) |
Feb 14, 2022 | 12.05 | 12.42 | 11.84 | 12.40 | 6,088,579 | +0.30(+2.51%) |
Feb 11, 2022 | 10.91 | 12.27 | 10.84 | 12.09 | 7,267,293 | +1.27(+11.75%) |
Feb 10, 2022 | 9.891 | 11.05 | 9.768 | 10.82 | 4,418,912 | +0.41(+3.92%) |
Feb 09, 2022 | 10.13 | 10.45 | 10.06 | 10.41 | 3,738,568 | +0.32(+3.20%) |
Feb 08, 2022 | 10.21 | 10.27 | 9.977 | 10.09 | 2,666,925 | -0.14(-1.39%) |
Feb 07, 2022 | 10.17 | 10.45 | 10.05 | 10.23 | 2,540,637 | -0.07(-0.64%) |
Feb 04, 2022 | 9.986 | 10.43 | 9.891 | 10.30 | 3,081,612 | +0.39(+3.93%) |
Feb 03, 2022 | 9.863 | 9.996 | 9.678 | 9.910 | 1,873,421 | -0.06(-0.57%) |
Feb 02, 2022 | 10.03 | 10.13 | 9.795 | 9.967 | 2,170,810 | -0.08(-0.76%) |