Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.89 | 12.42 | 11.17 | 11.20 | 5,648,916 | -0.69(-5.80%) |
Apr 28, 2022 | 11.64 | 12.05 | 10.92 | 11.89 | 6,965,491 | +0.47(+4.12%) |
Apr 27, 2022 | 11.55 | 12.09 | 11.27 | 11.42 | 6,881,463 | -0.17(-1.47%) |
Apr 26, 2022 | 11.99 | 12.11 | 11.30 | 11.59 | 8,235,935 | -0.61(-5.00%) |
Apr 25, 2022 | 11.41 | 12.45 | 11.30 | 12.20 | 8,087,518 | +0.68(+5.90%) |
Apr 22, 2022 | 12.07 | 12.43 | 11.39 | 11.52 | 10,481,071 | -0.67(-5.50%) |
Apr 21, 2022 | 13.28 | 13.65 | 11.96 | 12.19 | 7,968,355 | -0.90(-6.88%) |
Apr 20, 2022 | 14.11 | 14.26 | 12.97 | 13.09 | 10,359,924 | -1.00(-7.10%) |
Apr 19, 2022 | 12.96 | 14.36 | 12.95 | 14.09 | 8,167,412 | +0.91(+6.90%) |
Apr 18, 2022 | 13.50 | 13.54 | 12.71 | 13.18 | 9,895,874 | -0.45(-3.30%) |
Apr 14, 2022 | 14.74 | 14.76 | 13.59 | 13.63 | 7,753,225 | -1.18(-7.97%) |
Apr 13, 2022 | 14.14 | 15.14 | 13.85 | 14.81 | 7,658,031 | +0.46(+3.21%) |
Apr 12, 2022 | 14.73 | 15.65 | 14.26 | 14.35 | 6,709,624 | -0.01(-0.07%) |
Apr 11, 2022 | 14.21 | 14.71 | 13.64 | 14.36 | 6,670,684 | +0.06(+0.42%) |
Apr 08, 2022 | 14.77 | 14.84 | 14.16 | 14.30 | 5,140,434 | -0.65(-4.35%) |
Apr 07, 2022 | 15.02 | 15.19 | 14.06 | 14.95 | 6,695,141 | -0.21(-1.39%) |
Apr 06, 2022 | 15.78 | 15.78 | 14.38 | 15.16 | 10,130,863 | -1.31(-7.95%) |
Apr 05, 2022 | 17.39 | 17.44 | 16.32 | 16.47 | 5,387,900 | -0.77(-4.47%) |
Apr 04, 2022 | 16.19 | 17.73 | 16.16 | 17.24 | 10,799,101 | +1.45(+9.18%) |
Apr 01, 2022 | 15.52 | 16.16 | 15.40 | 15.79 | 5,696,253 | +0.67(+4.43%) |
Mar 31, 2022 | 15.85 | 15.89 | 15.11 | 15.12 | 4,573,143 | -0.80(-5.03%) |
Mar 30, 2022 | 15.98 | 16.67 | 15.64 | 15.92 | 9,124,246 | -0.29(-1.79%) |
Mar 29, 2022 | 15.35 | 16.41 | 15.30 | 16.21 | 8,715,125 | +1.48(+10.05%) |
Mar 28, 2022 | 14.95 | 15.42 | 14.12 | 14.73 | 10,179,922 | -0.31(-2.06%) |
Mar 25, 2022 | 15.91 | 16.01 | 14.71 | 15.04 | 7,755,554 | -0.47(-3.03%) |
Mar 24, 2022 | 15.03 | 15.59 | 14.77 | 15.51 | 6,385,930 | +0.18(+1.17%) |
Mar 23, 2022 | 14.55 | 16.40 | 14.39 | 15.33 | 10,683,888 | +0.29(+1.93%) |
Mar 22, 2022 | 14.26 | 16.01 | 14.25 | 15.04 | 11,507,122 | +1.08(+7.74%) |
Mar 21, 2022 | 13.83 | 14.55 | 13.32 | 13.96 | 9,853,409 | -0.37(-2.58%) |
Mar 18, 2022 | 13.76 | 14.57 | 13.55 | 14.33 | 10,434,317 | +0.68(+4.98%) |
Mar 17, 2022 | 12.93 | 13.80 | 12.64 | 13.65 | 15,155,888 | -0.01(-0.07%) |
Mar 16, 2022 | 12.01 | 13.67 | 11.98 | 13.66 | 24,103,738 | +2.56(+23.06%) |
Mar 15, 2022 | 10.75 | 11.54 | 10.75 | 11.10 | 15,838,887 | +0.15(+1.37%) |
Mar 14, 2022 | 11.35 | 11.84 | 10.93 | 10.95 | 11,670,461 | -0.56(-4.87%) |
Mar 11, 2022 | 12.98 | 12.98 | 11.47 | 11.51 | 9,868,387 | -1.17(-9.23%) |
Mar 10, 2022 | 13.71 | 13.71 | 12.29 | 12.68 | 9,173,366 | -0.87(-6.42%) |
Mar 09, 2022 | 13.20 | 14.19 | 13.19 | 13.55 | 15,433,518 | +0.78(+6.11%) |
Mar 08, 2022 | 12.51 | 13.26 | 11.78 | 12.77 | 16,860,732 | +0.32(+2.57%) |
Mar 07, 2022 | 14.50 | 15.18 | 12.45 | 12.45 | 14,767,237 | -2.29(-15.54%) |
Mar 04, 2022 | 15.82 | 15.99 | 14.50 | 14.74 | 7,129,556 | -1.20(-7.53%) |
Mar 03, 2022 | 16.84 | 17.25 | 15.59 | 15.94 | 7,641,416 | -1.14(-6.67%) |
Mar 02, 2022 | 17.41 | 17.45 | 16.25 | 17.08 | 7,230,847 | -0.12(-0.70%) |
Mar 01, 2022 | 18.95 | 19.13 | 17.06 | 17.20 | 12,484,246 | -1.85(-9.71%) |
Feb 28, 2022 | 20.68 | 20.75 | 18.93 | 19.05 | 15,385,461 | -1.87(-8.94%) |
Feb 25, 2022 | 19.62 | 21.07 | 19.75 | 20.92 | 27,051,860 | +5.91(+39.37%) |
Feb 24, 2022 | 12.68 | 15.01 | 12.36 | 15.01 | 13,858,418 | +0.74(+5.19%) |
Feb 23, 2022 | 15.62 | 15.97 | 14.26 | 14.27 | 11,701,063 | -1.17(-7.58%) |
Feb 22, 2022 | 16.20 | 16.86 | 15.29 | 15.44 | 10,589,520 | -0.91(-5.57%) |
Feb 18, 2022 | 16.35 | 0 | -1.04(-5.98%) | |||
Feb 17, 2022 | 18.67 | 18.86 | 17.29 | 17.39 | 7,008,574 | -1.48(-7.84%) |
Feb 16, 2022 | 20.30 | 20.35 | 18.78 | 18.87 | 6,735,409 | -1.43(-7.04%) |
Feb 15, 2022 | 19.25 | 20.44 | 19.23 | 20.30 | 4,773,886 | +1.28(+6.73%) |
Feb 14, 2022 | 19.37 | 19.93 | 18.78 | 19.02 | 5,634,628 | -0.46(-2.36%) |
Feb 11, 2022 | 20.76 | 21.55 | 19.33 | 19.48 | 4,766,163 | -1.68(-7.94%) |
Feb 10, 2022 | 20.58 | 22.13 | 20.50 | 21.16 | 6,706,616 | -0.34(-1.58%) |
Feb 09, 2022 | 19.97 | 21.53 | 19.89 | 21.50 | 6,192,756 | +1.89(+9.64%) |
Feb 08, 2022 | 18.88 | 19.65 | 18.51 | 19.61 | 4,648,904 | +0.37(+1.92%) |
Feb 07, 2022 | 19.22 | 20.17 | 18.97 | 19.24 | 5,661,750 | -0.02(-0.10%) |
Feb 04, 2022 | 19.18 | 20.03 | 18.88 | 19.26 | 6,738,198 | +0.36(+1.90%) |
Feb 03, 2022 | 20.13 | 18.77 | 18.90 | 9,625,281 | -1.83(-8.83%) | |
Feb 02, 2022 | 23.33 | 23.33 | 20.60 | 20.73 | 7,938,634 | -2.45(-10.57%) |