Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.28 | 16.35 | 15.53 | 15.59 | 4,517,421 | -0.76(-4.64%) |
Apr 28, 2022 | 16.23 | 16.43 | 15.91 | 16.35 | 2,721,232 | +0.24(+1.48%) |
Apr 27, 2022 | 15.81 | 16.36 | 15.71 | 16.11 | 2,608,297 | +0.30(+1.89%) |
Apr 26, 2022 | 15.92 | 16.05 | 15.73 | 15.81 | 2,275,760 | -0.18(-1.10%) |
Apr 25, 2022 | 15.86 | 16.02 | 15.63 | 15.99 | 1,568,132 | +0.12(+0.78%) |
Apr 22, 2022 | 15.83 | 16.14 | 15.73 | 15.86 | 2,755,040 | +0.18(+1.18%) |
Apr 21, 2022 | 16.11 | 16.25 | 15.62 | 15.68 | 4,394,082 | -0.16(-1.00%) |
Apr 20, 2022 | 16.08 | 16.47 | 15.82 | 15.84 | 3,077,507 | -0.05(-0.33%) |
Apr 19, 2022 | 15.61 | 15.97 | 15.60 | 15.89 | 2,503,284 | +0.33(+2.15%) |
Apr 18, 2022 | 15.42 | 15.79 | 15.38 | 15.56 | 1,664,019 | -0.02(-0.11%) |
Apr 14, 2022 | 15.52 | 15.88 | 15.52 | 15.57 | 3,067,419 | +0.12(+0.80%) |
Apr 13, 2022 | 14.77 | 15.49 | 14.76 | 15.45 | 2,761,183 | +0.75(+5.10%) |
Apr 12, 2022 | 14.52 | 14.86 | 14.51 | 14.70 | 1,476,611 | +0.26(+1.77%) |
Apr 11, 2022 | 14.37 | 14.67 | 14.30 | 14.44 | 3,252,060 | +0.09(+0.61%) |
Apr 08, 2022 | 14.57 | 14.63 | 14.35 | 14.36 | 1,862,263 | -0.21(-1.45%) |
Apr 07, 2022 | 14.87 | 14.93 | 14.43 | 14.57 | 2,803,390 | -0.30(-2.02%) |
Apr 06, 2022 | 15.21 | 15.26 | 14.81 | 14.87 | 1,906,752 | -0.44(-2.88%) |
Apr 05, 2022 | 15.86 | 15.97 | 15.23 | 15.31 | 1,630,109 | -0.53(-3.34%) |
Apr 04, 2022 | 15.89 | 15.93 | 15.45 | 15.84 | 1,651,992 | -0.10(-0.61%) |
Apr 01, 2022 | 15.98 | 16.02 | 15.66 | 15.93 | 2,498,038 | +0.14(+0.89%) |
Mar 31, 2022 | 16.14 | 16.29 | 15.79 | 15.79 | 2,619,257 | -0.35(-2.18%) |
Mar 30, 2022 | 16.35 | 16.35 | 16.07 | 16.14 | 1,859,477 | -0.16(-0.97%) |
Mar 29, 2022 | 16.03 | 16.39 | 15.91 | 16.30 | 4,620,790 | +0.48(+3.06%) |
Mar 28, 2022 | 15.89 | 16.00 | 15.77 | 15.82 | 2,487,580 | -0.05(-0.33%) |
Mar 25, 2022 | 15.64 | 15.88 | 15.64 | 15.87 | 1,903,204 | +0.33(+2.09%) |
Mar 24, 2022 | 15.51 | 15.63 | 15.39 | 15.55 | 1,588,789 | +0.07(+0.45%) |
Mar 23, 2022 | 15.82 | 15.95 | 15.47 | 15.48 | 1,534,435 | -0.47(-2.92%) |
Mar 22, 2022 | 16.10 | 16.25 | 15.87 | 15.94 | 2,226,496 | +0.03(+0.17%) |
Mar 21, 2022 | 16.14 | 16.20 | 15.79 | 15.92 | 2,426,958 | -0.30(-1.84%) |
Mar 18, 2022 | 16.09 | 16.25 | 15.93 | 16.22 | 5,865,826 | +0.14(+0.87%) |
Mar 17, 2022 | 15.91 | 16.07 | 15.82 | 16.07 | 2,016,980 | +0.15(+0.94%) |
Mar 16, 2022 | 15.97 | 15.99 | 15.45 | 15.93 | 2,750,676 | +0.18(+1.17%) |
Mar 15, 2022 | 15.88 | 15.93 | 15.55 | 15.74 | 1,973,129 | +0.06(+0.39%) |
Mar 14, 2022 | 16.00 | 16.08 | 15.59 | 15.68 | 2,131,603 | -0.20(-1.27%) |
Mar 11, 2022 | 15.82 | 16.14 | 15.80 | 15.88 | 2,831,330 | +0.07(+0.44%) |
Mar 10, 2022 | 15.27 | 15.82 | 15.20 | 15.81 | 1,778,717 | +0.26(+1.70%) |
Mar 09, 2022 | 15.61 | 15.79 | 15.47 | 15.55 | 1,762,069 | +0.28(+1.84%) |
Mar 08, 2022 | 14.86 | 15.46 | 14.65 | 15.27 | 2,237,936 | +0.51(+3.45%) |
Mar 07, 2022 | 15.45 | 15.52 | 14.70 | 14.76 | 3,086,206 | -0.74(-4.76%) |
Mar 04, 2022 | 15.53 | 15.54 | 15.16 | 15.49 | 4,797,165 | -0.25(-1.62%) |
Mar 03, 2022 | 15.82 | 16.00 | 15.54 | 15.75 | 2,365,170 | +0.03(+0.17%) |
Mar 02, 2022 | 15.48 | 15.76 | 15.43 | 15.72 | 2,557,646 | +0.35(+2.28%) |
Mar 01, 2022 | 15.55 | 15.57 | 15.11 | 15.37 | 4,065,500 | -0.13(-0.85%) |
Feb 28, 2022 | 15.33 | 15.62 | 15.23 | 15.50 | 3,140,761 | -0.05(-0.34%) |
Feb 25, 2022 | 15.21 | 15.56 | 15.21 | 15.56 | 3,452,569 | +0.43(+2.84%) |
Feb 24, 2022 | 14.36 | 15.17 | 14.18 | 15.13 | 3,759,015 | +0.39(+2.62%) |
Feb 23, 2022 | 15.30 | 15.30 | 14.68 | 14.74 | 1,800,044 | -0.29(-1.92%) |
Feb 22, 2022 | 15.27 | 15.43 | 14.96 | 15.03 | 1,637,181 | -0.30(-1.94%) |
Feb 18, 2022 | 15.33 | 0 | -0.21(-1.35%) | |||
Feb 17, 2022 | 15.57 | 15.70 | 15.42 | 15.54 | 1,963,376 | -0.13(-0.84%) |
Feb 16, 2022 | 15.21 | 15.67 | 15.16 | 15.67 | 4,153,681 | +0.50(+3.29%) |
Feb 15, 2022 | 14.81 | 15.26 | 14.80 | 15.17 | 2,426,189 | +0.59(+4.03%) |
Feb 14, 2022 | 14.79 | 14.86 | 14.43 | 14.58 | 1,379,671 | -0.15(-1.01%) |
Feb 11, 2022 | 14.88 | 15.08 | 14.61 | 14.73 | 1,779,412 | -0.14(-0.94%) |
Feb 10, 2022 | 14.82 | 15.15 | 14.69 | 14.87 | 2,200,256 | -0.11(-0.76%) |
Feb 09, 2022 | 14.82 | 15.07 | 14.82 | 14.99 | 1,787,869 | +0.25(+1.72%) |
Feb 08, 2022 | 14.77 | 15.03 | 14.68 | 14.73 | 2,656,834 | +0.47(+3.32%) |
Feb 07, 2022 | 14.33 | 14.79 | 14.26 | 14.26 | 3,368,546 | -0.06(-0.43%) |
Feb 04, 2022 | 13.93 | 14.42 | 13.86 | 14.32 | 1,541,833 | +0.28(+2.00%) |
Feb 03, 2022 | 14.06 | 13.94 | 14.04 | 1,280,154 | -0.11(-0.80%) | |
Feb 02, 2022 | 14.17 | 14.24 | 13.99 | 14.15 | 1,969,331 | -0.05(-0.37%) |