Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.58 | 14.67 | 14.26 | 14.26 | 1,556,152 | -0.36(-2.43%) |
Apr 28, 2022 | 14.23 | 14.64 | 14.08 | 14.61 | 1,354,379 | +0.53(+3.79%) |
Apr 27, 2022 | 14.05 | 14.26 | 13.96 | 14.08 | 2,125,383 | +0.09(+0.64%) |
Apr 26, 2022 | 14.46 | 14.52 | 13.96 | 13.99 | 1,781,307 | -0.59(-4.07%) |
Apr 25, 2022 | 14.55 | 14.58 | 14.15 | 14.58 | 1,874,462 | +0.00(+0.00%) |
Apr 22, 2022 | 14.94 | 15.03 | 14.55 | 14.58 | 1,420,951 | -0.36(-2.38%) |
Apr 21, 2022 | 15.17 | 15.38 | 14.91 | 14.94 | 1,750,589 | -0.18(-1.18%) |
Apr 20, 2022 | 14.85 | 15.17 | 14.82 | 15.12 | 1,134,889 | +0.39(+2.62%) |
Apr 19, 2022 | 15.23 | 15.35 | 14.73 | 14.73 | 1,745,310 | -0.47(-3.12%) |
Apr 18, 2022 | 15.23 | 15.38 | 15.16 | 15.20 | 986,074 | -0.03(-0.19%) |
Apr 14, 2022 | 15.17 | 15.32 | 15.09 | 15.23 | 874,224 | +0.12(+0.78%) |
Apr 13, 2022 | 14.91 | 15.20 | 14.85 | 15.12 | 1,298,373 | +0.24(+1.59%) |
Apr 12, 2022 | 14.91 | 15.17 | 14.73 | 14.88 | 1,449,552 | -0.06(-0.40%) |
Apr 11, 2022 | 15.06 | 15.26 | 14.94 | 14.94 | 961,886 | -0.12(-0.79%) |
Apr 08, 2022 | 14.97 | 15.20 | 14.85 | 15.06 | 1,380,264 | +0.09(+0.59%) |
Apr 07, 2022 | 15.20 | 15.29 | 14.79 | 14.97 | 1,384,137 | -0.21(-1.37%) |
Apr 06, 2022 | 15.47 | 15.49 | 15.14 | 15.17 | 1,691,466 | -0.33(-2.10%) |
Apr 05, 2022 | 15.89 | 15.97 | 15.47 | 15.50 | 1,418,269 | -0.30(-1.88%) |
Apr 04, 2022 | 15.74 | 15.86 | 15.41 | 15.80 | 1,056,148 | +0.03(+0.19%) |
Apr 01, 2022 | 15.89 | 16.09 | 15.65 | 15.77 | 1,375,859 | -0.12(-0.75%) |
Mar 31, 2022 | 15.94 | 16.06 | 15.80 | 15.89 | 1,609,504 | -0.06(-0.36%) |
Mar 30, 2022 | 16.17 | 16.23 | 15.91 | 15.94 | 1,739,126 | -0.23(-1.42%) |
Mar 29, 2022 | 16.09 | 16.27 | 16.02 | 16.17 | 1,774,757 | +0.23(+1.44%) |
Mar 28, 2022 | 15.66 | 15.94 | 15.61 | 15.94 | 1,728,907 | +0.26(+1.65%) |
Mar 25, 2022 | 15.40 | 15.68 | 15.37 | 15.68 | 1,756,816 | +0.32(+2.06%) |
Mar 24, 2022 | 15.34 | 15.46 | 15.21 | 15.37 | 1,100,870 | +0.17(+1.13%) |
Mar 23, 2022 | 15.40 | 15.43 | 15.17 | 15.20 | 1,034,427 | -0.26(-1.67%) |
Mar 22, 2022 | 15.40 | 15.63 | 15.31 | 15.46 | 1,426,561 | +0.23(+1.51%) |
Mar 21, 2022 | 15.48 | 15.54 | 15.14 | 15.23 | 1,589,593 | -0.23(-1.49%) |
Mar 18, 2022 | 15.57 | 15.66 | 15.37 | 15.46 | 3,065,891 | -0.17(-1.10%) |
Mar 17, 2022 | 15.37 | 15.84 | 15.34 | 15.63 | 3,899,251 | +0.14(+0.93%) |
Mar 16, 2022 | 15.23 | 15.56 | 15.11 | 15.48 | 2,840,162 | +0.37(+2.47%) |
Mar 15, 2022 | 14.94 | 15.17 | 14.89 | 15.11 | 1,665,761 | +0.17(+1.15%) |
Mar 14, 2022 | 15.14 | 15.28 | 14.84 | 14.94 | 1,578,229 | -0.06(-0.38%) |
Mar 11, 2022 | 15.28 | 15.37 | 15.00 | 15.00 | 832,296 | -0.17(-1.14%) |
Mar 10, 2022 | 14.88 | 15.20 | 14.79 | 15.17 | 979,953 | +0.09(+0.57%) |
Mar 09, 2022 | 14.97 | 15.34 | 14.94 | 15.08 | 1,667,957 | +0.20(+1.35%) |
Mar 08, 2022 | 14.39 | 15.00 | 14.26 | 14.88 | 2,268,654 | +0.49(+3.39%) |
Mar 07, 2022 | 14.48 | 14.62 | 14.36 | 14.39 | 1,324,027 | -0.20(-1.38%) |
Mar 04, 2022 | 14.56 | 14.75 | 14.39 | 14.59 | 1,134,475 | -0.17(-1.17%) |
Mar 03, 2022 | 14.85 | 14.94 | 14.59 | 14.77 | 1,050,757 | -0.06(-0.39%) |
Mar 02, 2022 | 14.51 | 14.85 | 14.48 | 14.82 | 1,052,570 | +0.34(+2.38%) |
Mar 01, 2022 | 14.48 | 14.59 | 14.16 | 14.48 | 1,690,056 | -0.06(-0.40%) |
Feb 28, 2022 | 14.45 | 14.62 | 14.23 | 14.54 | 2,414,769 | -0.06(-0.39%) |
Feb 25, 2022 | 14.71 | 14.85 | 14.54 | 14.59 | 1,834,700 | -0.06(-0.39%) |
Feb 24, 2022 | 13.73 | 14.77 | 13.69 | 14.65 | 2,752,225 | +0.29(+2.00%) |
Feb 23, 2022 | 14.65 | 14.68 | 14.33 | 14.36 | 1,838,092 | -0.17(-1.19%) |
Feb 22, 2022 | 15.02 | 15.02 | 14.39 | 14.54 | 2,017,022 | -0.52(-3.44%) |
Feb 18, 2022 | 15.05 | 0 | +0.11(+0.77%) | |||
Feb 17, 2022 | 15.28 | 15.43 | 14.88 | 14.94 | 1,467,203 | -0.49(-3.17%) |
Feb 16, 2022 | 15.40 | 15.48 | 15.27 | 15.43 | 1,102,629 | +0.09(+0.56%) |
Feb 15, 2022 | 15.08 | 15.37 | 15.00 | 15.34 | 1,288,876 | +0.46(+3.09%) |
Feb 14, 2022 | 15.08 | 15.25 | 14.88 | 14.88 | 1,989,340 | -0.20(-1.33%) |
Feb 11, 2022 | 15.23 | 15.51 | 14.97 | 15.08 | 1,880,245 | -0.29(-1.87%) |
Feb 10, 2022 | 15.20 | 15.91 | 15.11 | 15.37 | 2,691,252 | +0.03(+0.19%) |
Feb 09, 2022 | 15.43 | 15.57 | 15.31 | 15.34 | 1,660,584 | +0.00(+0.00%) |
Feb 08, 2022 | 15.25 | 15.48 | 15.25 | 15.34 | 2,050,522 | +0.09(+0.57%) |
Feb 07, 2022 | 15.28 | 15.60 | 15.17 | 15.25 | 4,129,665 | +0.03(+0.19%) |
Feb 04, 2022 | 15.71 | 15.74 | 15.12 | 15.23 | 4,067,509 | -0.46(-2.93%) |
Feb 03, 2022 | 16.09 | 15.68 | 15.68 | 2,572,366 | -0.52(-3.19%) | |
Feb 02, 2022 | 16.37 | 16.46 | 16.06 | 16.20 | 1,129,672 | -0.17(-1.05%) |