Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.09 | 15.75 | 14.67 | 14.71 | 1,829,685 | -0.52(-3.41%) |
Apr 28, 2022 | 15.01 | 15.46 | 14.54 | 15.23 | 2,466,739 | +0.45(+3.04%) |
Apr 27, 2022 | 14.77 | 15.15 | 14.55 | 14.78 | 2,837,233 | -0.01(-0.07%) |
Apr 26, 2022 | 15.12 | 15.19 | 14.37 | 14.79 | 3,193,830 | -0.61(-3.96%) |
Apr 25, 2022 | 14.50 | 15.43 | 14.46 | 15.40 | 3,376,725 | +0.86(+5.91%) |
Apr 22, 2022 | 15.09 | 15.33 | 14.33 | 14.54 | 3,220,421 | -0.57(-3.77%) |
Apr 21, 2022 | 16.53 | 16.96 | 15.00 | 15.11 | 3,074,799 | -1.24(-7.58%) |
Apr 20, 2022 | 17.31 | 17.54 | 16.34 | 16.35 | 1,565,446 | -1.20(-6.84%) |
Apr 19, 2022 | 16.50 | 17.75 | 16.46 | 17.55 | 2,169,100 | +0.88(+5.28%) |
Apr 18, 2022 | 16.89 | 17.09 | 16.34 | 16.67 | 1,742,390 | -0.43(-2.51%) |
Apr 14, 2022 | 17.74 | 17.95 | 16.99 | 17.10 | 3,351,032 | -0.49(-2.79%) |
Apr 13, 2022 | 17.12 | 17.70 | 17.10 | 17.59 | 2,363,906 | +0.17(+0.98%) |
Apr 12, 2022 | 18.40 | 18.55 | 17.14 | 17.42 | 2,719,770 | -0.47(-2.63%) |
Apr 11, 2022 | 17.98 | 18.33 | 17.44 | 17.89 | 1,909,700 | -0.29(-1.60%) |
Apr 08, 2022 | 19.16 | 19.31 | 17.95 | 18.18 | 1,991,280 | -0.80(-4.21%) |
Apr 07, 2022 | 19.40 | 19.66 | 17.93 | 18.98 | 5,056,559 | -1.18(-5.85%) |
Apr 06, 2022 | 19.79 | 20.23 | 19.14 | 20.16 | 3,273,124 | -0.16(-0.79%) |
Apr 05, 2022 | 21.27 | 21.48 | 19.89 | 20.32 | 3,350,198 | -1.20(-5.58%) |
Apr 04, 2022 | 20.98 | 21.66 | 20.58 | 21.52 | 3,329,829 | +0.44(+2.09%) |
Apr 01, 2022 | 20.34 | 21.97 | 20.34 | 21.08 | 3,699,842 | +1.03(+5.14%) |
Mar 31, 2022 | 20.19 | 20.29 | 19.66 | 20.05 | 3,555,812 | +0.02(+0.10%) |
Mar 30, 2022 | 20.76 | 21.55 | 19.86 | 20.03 | 5,613,487 | -0.42(-2.05%) |
Mar 29, 2022 | 20.56 | 20.77 | 19.72 | 20.45 | 16,560,558 | +0.69(+3.49%) |
Mar 28, 2022 | 19.91 | 20.17 | 19.02 | 19.76 | 6,768,600 | +0.04(+0.20%) |
Mar 25, 2022 | 21.39 | 21.62 | 19.08 | 19.72 | 8,603,398 | -1.93(-8.91%) |
Mar 24, 2022 | 20.20 | 22.28 | 19.86 | 21.65 | 7,642,454 | +1.45(+7.18%) |
Mar 23, 2022 | 18.18 | 20.91 | 17.83 | 20.20 | 9,375,076 | +1.59(+8.54%) |
Mar 22, 2022 | 17.01 | 18.86 | 17.01 | 18.61 | 5,945,745 | +1.56(+9.15%) |
Mar 21, 2022 | 17.52 | 17.79 | 16.84 | 17.05 | 4,953,129 | -0.80(-4.48%) |
Mar 18, 2022 | 15.17 | 18.09 | 15.12 | 17.85 | 12,120,444 | +3.28(+22.51%) |
Mar 17, 2022 | 14.18 | 14.72 | 13.77 | 14.57 | 3,504,976 | +0.08(+0.55%) |
Mar 16, 2022 | 12.83 | 14.57 | 12.83 | 14.49 | 4,789,719 | +1.98(+15.83%) |
Mar 15, 2022 | 11.85 | 12.61 | 11.85 | 12.51 | 2,491,042 | +0.61(+5.13%) |
Mar 14, 2022 | 12.40 | 12.87 | 11.76 | 11.90 | 1,795,100 | -0.71(-5.63%) |
Mar 11, 2022 | 13.29 | 13.65 | 12.55 | 12.61 | 2,065,306 | -0.34(-2.63%) |
Mar 10, 2022 | 13.09 | 12.61 | 12.95 | 1,971,398 | -0.49(-3.65%) | |
Mar 09, 2022 | 13.01 | 13.73 | 13.01 | 13.44 | 2,140,901 | +0.83(+6.58%) |
Mar 08, 2022 | 12.34 | 13.06 | 11.81 | 12.61 | 3,267,129 | +0.27(+2.19%) |
Mar 07, 2022 | 13.48 | 13.75 | 12.31 | 12.34 | 1,994,976 | -1.07(-7.98%) |
Mar 04, 2022 | 14.14 | 14.42 | 13.23 | 13.41 | 2,366,432 | -0.85(-5.96%) |
Mar 03, 2022 | 15.54 | 15.54 | 14.22 | 14.26 | 2,328,875 | -1.04(-6.80%) |
Mar 02, 2022 | 15.57 | 15.71 | 14.78 | 15.30 | 2,605,628 | -0.22(-1.42%) |
Mar 01, 2022 | 15.96 | 16.35 | 15.37 | 15.52 | 2,482,632 | -0.42(-2.63%) |
Feb 28, 2022 | 15.65 | 16.28 | 15.42 | 15.94 | 1,808,723 | +0.03(+0.19%) |
Feb 25, 2022 | 15.68 | 15.93 | 15.48 | 15.91 | 1,837,710 | +0.24(+1.53%) |
Feb 24, 2022 | 14.19 | 15.78 | 14.01 | 15.67 | 2,448,274 | +0.61(+4.05%) |
Feb 23, 2022 | 15.45 | 15.75 | 15.04 | 15.06 | 2,807,604 | -0.20(-1.31%) |
Feb 22, 2022 | 15.34 | 15.79 | 14.96 | 15.26 | 4,283,802 | -0.47(-2.99%) |
Feb 18, 2022 | 15.73 | 0 | -0.60(-3.67%) | |||
Feb 17, 2022 | 17.65 | 17.80 | 16.13 | 16.33 | 8,074,700 | -1.33(-7.53%) |
Feb 16, 2022 | 18.17 | 18.25 | 17.44 | 17.66 | 5,506,674 | -0.89(-4.80%) |
Feb 15, 2022 | 17.61 | 18.56 | 17.56 | 18.55 | 3,357,817 | +1.29(+7.47%) |
Feb 14, 2022 | 17.16 | 17.77 | 17.02 | 17.26 | 1,757,308 | -0.05(-0.29%) |
Feb 11, 2022 | 18.06 | 18.68 | 17.05 | 17.31 | 2,485,230 | -0.44(-2.48%) |
Feb 10, 2022 | 17.88 | 19.01 | 17.63 | 17.75 | 3,809,928 | -0.56(-3.06%) |
Feb 09, 2022 | 17.74 | 18.40 | 17.66 | 18.31 | 3,519,082 | +1.11(+6.45%) |
Feb 08, 2022 | 17.28 | 17.49 | 17.04 | 17.20 | 3,249,070 | -0.25(-1.43%) |
Feb 07, 2022 | 17.84 | 18.36 | 17.28 | 17.45 | 4,178,648 | -0.44(-2.46%) |
Feb 04, 2022 | 17.55 | 18.23 | 16.62 | 17.89 | 5,067,460 | +0.53(+3.05%) |
Feb 03, 2022 | 19.50 | 17.10 | 17.36 | 10,657,137 | -2.77(-13.76%) | |
Feb 02, 2022 | 22.49 | 22.61 | 20.13 | 20.13 | 4,254,734 | -2.72(-11.90%) |