Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,350,281 | -0.96(-5.73%) |
Apr 28, 2022 | 15.50 | 16.88 | 15.12 | 16.72 | 5,743,264 | +1.16(+7.46%) |
Apr 27, 2022 | 15.24 | 15.88 | 15.03 | 15.56 | 3,802,122 | +0.32(+2.08%) |
Apr 26, 2022 | 15.43 | 15.90 | 15.23 | 15.24 | 4,060,858 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.26 | 5,497,536 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.28 | 16.04 | 16.17 | 3,969,719 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 17.99 | 16.66 | 16.94 | 4,762,100 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.28 | 17.64 | 5,212,369 | +0.04(+0.22%) |
Apr 19, 2022 | 17.14 | 17.76 | 16.99 | 17.60 | 5,472,580 | +0.36(+2.11%) |
Apr 18, 2022 | 17.06 | 17.67 | 16.89 | 17.24 | 4,503,620 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,927,996 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.81 | 16.19 | 16.77 | 4,355,828 | +0.81(+5.05%) |
Apr 12, 2022 | 15.72 | 16.61 | 15.70 | 15.96 | 5,070,017 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.20 | 15.46 | 4,766,854 | -0.12(-0.80%) |
Apr 08, 2022 | 15.01 | 15.62 | 14.90 | 15.59 | 4,375,206 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.98 | 14.41 | 14.85 | 2,856,167 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,791,592 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,016,579 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,953 | +0.11(+0.69%) |
Apr 01, 2022 | 14.74 | 15.27 | 14.74 | 15.19 | 2,657,238 | +0.35(+2.39%) |
Mar 31, 2022 | 14.51 | 15.36 | 14.51 | 14.84 | 3,261,544 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.78 | 3,141,376 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,009,618 | +0.24(+1.66%) |
Mar 28, 2022 | 14.76 | 15.08 | 14.24 | 14.44 | 3,463,482 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.74 | 15.43 | 4,377,881 | +0.51(+3.40%) |
Mar 24, 2022 | 14.56 | 15.33 | 14.45 | 14.93 | 5,188,357 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.96 | 14.44 | 14.70 | 3,443,453 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.31 | 3,371,602 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,586,642 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,459,551 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.76 | 13.97 | 14.49 | 4,501,967 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.37 | 13.65 | 14.02 | 4,041,835 | -0.11(-0.75%) |
Mar 15, 2022 | 14.09 | 14.60 | 13.80 | 14.12 | 4,744,784 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,613,742 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.20 | 15.44 | 4,362,581 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.98 | 15.46 | 5,316,132 | +0.45(+3.00%) |
Mar 09, 2022 | 14.53 | 15.30 | 13.98 | 15.01 | 6,173,618 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.38 | 14.57 | 15.14 | 7,004,582 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.80 | 14.69 | 15.38 | 9,147,531 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,573,974 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,350,139 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.08 | 7,992,378 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.22 | 13.34 | 13.54 | 4,451,114 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.79 | 12.80 | 13.79 | 6,469,567 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.92 | 12.51 | 12.91 | 2,390,837 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.18 | 12.57 | 3,903,620 | -0.25(-1.94%) |
Feb 23, 2022 | 12.54 | 12.85 | 12.45 | 12.82 | 3,948,158 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.93 | 12.30 | 12.48 | 3,870,914 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.19 | 13.51 | 13.00 | 13.32 | 4,006,046 | +0.07(+0.50%) |
Feb 16, 2022 | 13.13 | 13.39 | 13.04 | 13.25 | 6,374,617 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.03 | 12.08 | 12.97 | 6,255,031 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.50 | 11.92 | 12.48 | 6,045,960 | +0.31(+2.51%) |
Feb 11, 2022 | 10.98 | 12.36 | 10.92 | 12.18 | 7,216,424 | +1.28(+11.75%) |
Feb 10, 2022 | 9.961 | 11.13 | 9.837 | 10.90 | 4,387,980 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,712,399 | +0.32(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,648,257 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.12 | 10.30 | 2,522,853 | -0.07(-0.65%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.961 | 10.37 | 3,060,041 | +0.39(+3.93%) |
Feb 03, 2022 | 9.932 | 10.07 | 9.746 | 9.980 | 1,860,308 | -0.06(-0.57%) |
Feb 02, 2022 | 10.10 | 10.20 | 9.864 | 10.04 | 2,155,615 | -0.08(-0.76%) |