Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.42 | 13.66 | 13.26 | 13.28 | 4,201,342 | -0.21(-1.53%) |
Apr 28, 2022 | 13.40 | 13.54 | 13.04 | 13.49 | 4,421,221 | +0.23(+1.77%) |
Apr 27, 2022 | 13.03 | 13.36 | 12.96 | 13.26 | 5,273,248 | +0.34(+2.61%) |
Apr 26, 2022 | 13.31 | 13.33 | 12.91 | 12.92 | 5,870,691 | -0.58(-4.30%) |
Apr 25, 2022 | 13.70 | 13.70 | 13.22 | 13.50 | 6,618,952 | -0.46(-3.29%) |
Apr 22, 2022 | 14.48 | 14.48 | 13.91 | 13.96 | 5,433,909 | -0.70(-4.79%) |
Apr 21, 2022 | 15.16 | 15.19 | 14.57 | 14.66 | 7,304,012 | -0.15(-1.01%) |
Apr 20, 2022 | 14.60 | 14.89 | 14.60 | 14.81 | 6,356,157 | +0.19(+1.28%) |
Apr 19, 2022 | 14.33 | 14.72 | 14.32 | 14.62 | 4,930,731 | +0.05(+0.32%) |
Apr 18, 2022 | 14.43 | 14.84 | 14.43 | 14.57 | 3,637,532 | +0.07(+0.51%) |
Apr 14, 2022 | 14.38 | 14.61 | 14.28 | 14.50 | 3,136,933 | -0.06(-0.38%) |
Apr 13, 2022 | 14.35 | 14.58 | 14.35 | 14.56 | 3,649,655 | +0.41(+2.93%) |
Apr 12, 2022 | 14.17 | 14.32 | 14.01 | 14.14 | 4,988,234 | +0.18(+1.32%) |
Apr 11, 2022 | 13.80 | 14.02 | 13.78 | 13.96 | 4,748,594 | +0.29(+2.15%) |
Apr 08, 2022 | 13.53 | 13.81 | 13.46 | 13.66 | 2,983,637 | +0.29(+2.13%) |
Apr 07, 2022 | 13.60 | 13.67 | 13.28 | 13.38 | 6,211,480 | -0.01(-0.07%) |
Apr 06, 2022 | 13.54 | 13.56 | 13.26 | 13.39 | 5,424,972 | -0.58(-4.15%) |
Apr 05, 2022 | 14.26 | 14.34 | 13.95 | 13.97 | 3,656,787 | -0.45(-3.13%) |
Apr 04, 2022 | 14.47 | 14.49 | 14.34 | 14.42 | 3,826,175 | -0.11(-0.76%) |
Apr 01, 2022 | 14.79 | 14.87 | 14.45 | 14.53 | 3,578,267 | -0.06(-0.38%) |
Mar 31, 2022 | 14.54 | 14.80 | 14.50 | 14.58 | 8,077,554 | -0.15(-1.00%) |
Mar 30, 2022 | 14.82 | 15.01 | 14.71 | 14.73 | 4,395,244 | +0.00(+0.00%) |
Mar 29, 2022 | 15.13 | 15.17 | 14.65 | 14.73 | 8,400,092 | -0.63(-4.07%) |
Mar 28, 2022 | 15.27 | 15.38 | 15.11 | 15.36 | 4,863,857 | -0.09(-0.59%) |
Mar 25, 2022 | 15.39 | 15.46 | 15.19 | 15.45 | 5,596,085 | +0.12(+0.78%) |
Mar 24, 2022 | 15.31 | 15.43 | 15.23 | 15.33 | 6,399,732 | +0.19(+1.28%) |
Mar 23, 2022 | 15.05 | 15.30 | 15.02 | 15.14 | 5,218,168 | -0.06(-0.42%) |
Mar 22, 2022 | 15.27 | 15.51 | 15.12 | 15.20 | 7,869,475 | +0.31(+2.10%) |
Mar 21, 2022 | 14.50 | 14.92 | 14.49 | 14.89 | 5,561,971 | +0.43(+2.99%) |
Mar 18, 2022 | 14.23 | 14.48 | 14.13 | 14.46 | 7,850,560 | -0.04(-0.25%) |
Mar 17, 2022 | 14.06 | 14.52 | 14.03 | 14.49 | 4,884,800 | +0.29(+2.07%) |
Mar 16, 2022 | 14.10 | 14.39 | 13.82 | 14.20 | 7,110,693 | +0.15(+1.05%) |
Mar 15, 2022 | 14.19 | 14.22 | 13.79 | 14.05 | 9,616,185 | +0.11(+0.79%) |
Mar 14, 2022 | 13.98 | 14.30 | 13.84 | 13.94 | 8,922,003 | +0.17(+1.27%) |
Mar 11, 2022 | 13.82 | 13.93 | 13.71 | 13.77 | 8,766,479 | +0.15(+1.08%) |
Mar 10, 2022 | 13.44 | 13.79 | 13.35 | 13.62 | 5,822,498 | -0.08(-0.60%) |
Mar 09, 2022 | 13.72 | 13.84 | 13.40 | 13.70 | 10,334,216 | +0.71(+5.45%) |
Mar 08, 2022 | 12.83 | 13.29 | 12.72 | 12.99 | 13,706,379 | +0.59(+4.74%) |
Mar 07, 2022 | 12.77 | 12.96 | 12.19 | 12.40 | 13,893,022 | -0.07(-0.59%) |
Mar 04, 2022 | 12.40 | 12.90 | 12.26 | 12.48 | 12,980,071 | -0.76(-5.76%) |
Mar 03, 2022 | 13.21 | 13.34 | 13.07 | 13.24 | 7,465,455 | +0.03(+0.21%) |
Mar 02, 2022 | 12.84 | 13.31 | 12.75 | 13.21 | 8,351,085 | +0.46(+3.61%) |
Mar 01, 2022 | 13.14 | 13.24 | 12.59 | 12.75 | 8,369,204 | -0.42(-3.21%) |
Feb 28, 2022 | 12.78 | 13.27 | 12.75 | 13.18 | 7,481,772 | -0.15(-1.10%) |
Feb 25, 2022 | 13.16 | 13.40 | 13.20 | 13.32 | 8,190,253 | +0.30(+2.33%) |
Feb 24, 2022 | 12.16 | 13.09 | 12.15 | 13.02 | 15,302,624 | -0.10(-0.77%) |
Feb 23, 2022 | 13.42 | 13.63 | 13.12 | 13.12 | 10,902,614 | -0.60(-4.36%) |
Feb 22, 2022 | 13.88 | 14.28 | 13.57 | 13.72 | 12,318,021 | -0.73(-5.03%) |
Feb 18, 2022 | 14.45 | 0 | -0.18(-1.26%) | |||
Feb 17, 2022 | 14.74 | 14.83 | 14.51 | 14.63 | 8,963,069 | -0.40(-2.63%) |
Feb 16, 2022 | 14.68 | 15.07 | 14.64 | 15.03 | 6,643,506 | +0.20(+1.36%) |
Feb 15, 2022 | 14.69 | 14.90 | 14.59 | 14.82 | 7,032,216 | +0.49(+3.40%) |
Feb 14, 2022 | 14.46 | 14.56 | 14.23 | 14.34 | 5,808,268 | -0.51(-3.47%) |
Feb 11, 2022 | 15.39 | 15.43 | 14.72 | 14.85 | 6,194,856 | -0.38(-2.48%) |
Feb 10, 2022 | 14.88 | 15.51 | 14.80 | 15.23 | 9,216,420 | +0.40(+2.67%) |
Feb 09, 2022 | 14.39 | 14.86 | 14.39 | 14.83 | 11,297,354 | +0.72(+5.08%) |
Feb 08, 2022 | 13.54 | 14.12 | 13.43 | 14.12 | 10,850,950 | +0.46(+3.37%) |
Feb 07, 2022 | 13.47 | 13.72 | 13.46 | 13.66 | 6,975,733 | +0.05(+0.34%) |
Feb 04, 2022 | 13.59 | 13.77 | 13.55 | 13.61 | 5,470,783 | -0.23(-1.66%) |
Feb 03, 2022 | 13.94 | 14.07 | 13.83 | 13.84 | 5,245,086 | -0.34(-2.40%) |
Feb 02, 2022 | 14.20 | 14.27 | 14.05 | 14.18 | 3,416,187 | +0.00(+0.00%) |