Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.69 | 14.85 | 14.11 | 14.13 | 57,097,708 | -0.09(-0.65%) |
Apr 28, 2022 | 13.72 | 14.34 | 13.57 | 14.22 | 55,912,292 | +0.50(+3.66%) |
Apr 27, 2022 | 13.48 | 13.85 | 13.34 | 13.72 | 72,154,360 | +0.66(+5.06%) |
Apr 26, 2022 | 13.31 | 13.36 | 13.02 | 13.06 | 57,461,116 | -0.48(-3.52%) |
Apr 25, 2022 | 13.50 | 13.63 | 13.13 | 13.53 | 67,384,920 | -0.43(-3.11%) |
Apr 22, 2022 | 14.77 | 14.77 | 13.89 | 13.97 | 53,405,428 | -0.79(-5.38%) |
Apr 21, 2022 | 15.34 | 15.36 | 14.59 | 14.76 | 33,527,500 | -0.67(-4.34%) |
Apr 20, 2022 | 15.45 | 15.53 | 15.12 | 15.43 | 43,895,296 | -0.25(-1.60%) |
Apr 19, 2022 | 15.80 | 15.93 | 15.51 | 15.68 | 38,885,184 | -0.49(-3.00%) |
Apr 18, 2022 | 16.22 | 16.31 | 16.09 | 16.17 | 22,800,620 | -0.13(-0.77%) |
Apr 14, 2022 | 16.48 | 16.48 | 16.13 | 16.29 | 30,608,892 | -0.36(-2.16%) |
Apr 13, 2022 | 16.65 | 16.77 | 16.52 | 16.65 | 34,668,216 | -0.02(-0.10%) |
Apr 12, 2022 | 17.14 | 17.19 | 16.63 | 16.67 | 25,848,678 | -0.07(-0.40%) |
Apr 11, 2022 | 16.73 | 16.87 | 16.53 | 16.73 | 34,451,628 | -0.08(-0.45%) |
Apr 08, 2022 | 17.08 | 17.12 | 16.66 | 16.81 | 41,628,564 | -0.32(-1.86%) |
Apr 07, 2022 | 16.92 | 17.22 | 16.81 | 17.13 | 28,402,158 | +0.00(+0.00%) |
Apr 06, 2022 | 17.03 | 17.22 | 16.86 | 17.13 | 37,430,576 | +0.13(+0.74%) |
Apr 05, 2022 | 17.47 | 17.64 | 16.95 | 17.00 | 54,870,736 | -0.75(-4.24%) |
Apr 04, 2022 | 17.64 | 17.81 | 17.60 | 17.76 | 36,016,892 | +0.33(+1.92%) |
Apr 01, 2022 | 17.05 | 17.42 | 17.03 | 17.42 | 34,553,044 | +0.70(+4.20%) |
Mar 31, 2022 | 16.91 | 17.06 | 16.69 | 16.72 | 35,288,224 | -0.03(-0.20%) |
Mar 30, 2022 | 16.87 | 16.98 | 16.70 | 16.75 | 42,309,892 | +0.07(+0.40%) |
Mar 29, 2022 | 16.52 | 16.68 | 16.34 | 16.68 | 32,794,444 | -0.02(-0.10%) |
Mar 28, 2022 | 16.60 | 16.78 | 16.28 | 16.70 | 30,037,538 | +0.03(+0.15%) |
Mar 25, 2022 | 16.89 | 16.94 | 16.51 | 16.68 | 32,828,636 | -0.07(-0.40%) |
Mar 24, 2022 | 16.56 | 16.92 | 16.53 | 16.74 | 34,283,880 | +0.08(+0.45%) |
Mar 23, 2022 | 16.62 | 16.93 | 16.58 | 16.67 | 37,700,392 | +0.31(+1.89%) |
Mar 22, 2022 | 16.63 | 16.64 | 16.24 | 16.36 | 41,952,120 | -0.32(-1.91%) |
Mar 21, 2022 | 16.42 | 16.81 | 16.37 | 16.68 | 42,733,092 | +0.74(+4.62%) |
Mar 18, 2022 | 15.51 | 15.96 | 15.43 | 15.94 | 38,543,432 | +0.30(+1.93%) |
Mar 17, 2022 | 15.26 | 15.72 | 15.15 | 15.64 | 50,149,216 | +0.79(+5.35%) |
Mar 16, 2022 | 14.98 | 15.02 | 14.50 | 14.84 | 64,025,572 | +0.43(+2.96%) |
Mar 15, 2022 | 14.45 | 14.55 | 14.18 | 14.42 | 78,910,496 | -0.47(-3.15%) |
Mar 14, 2022 | 15.56 | 15.63 | 14.88 | 14.89 | 60,579,288 | -1.06(-6.66%) |
Mar 11, 2022 | 16.22 | 16.38 | 15.94 | 15.95 | 37,476,696 | -0.20(-1.24%) |
Mar 10, 2022 | 15.61 | 16.17 | 15.57 | 16.15 | 54,971,304 | +0.49(+3.15%) |
Mar 09, 2022 | 15.66 | 15.77 | 15.41 | 15.66 | 74,170,304 | -0.31(-1.96%) |
Mar 08, 2022 | 16.49 | 16.49 | 15.85 | 15.97 | 78,400,864 | -0.63(-3.79%) |
Mar 07, 2022 | 16.73 | 16.88 | 16.44 | 16.60 | 64,105,104 | +0.36(+2.23%) |
Mar 04, 2022 | 15.67 | 16.24 | 15.55 | 16.24 | 35,771,064 | +0.25(+1.56%) |
Mar 03, 2022 | 16.10 | 16.21 | 15.84 | 15.99 | 49,301,892 | +0.30(+1.90%) |
Mar 02, 2022 | 15.41 | 15.71 | 15.09 | 15.69 | 60,785,296 | +0.49(+3.23%) |
Mar 01, 2022 | 14.95 | 15.68 | 14.95 | 15.20 | 60,881,792 | +0.30(+2.00%) |
Feb 28, 2022 | 14.18 | 14.91 | 14.18 | 14.90 | 44,205,380 | +0.54(+3.76%) |
Feb 25, 2022 | 13.48 | 14.42 | 13.85 | 14.36 | 52,618,208 | +0.60(+4.39%) |
Feb 24, 2022 | 13.25 | 13.83 | 13.13 | 13.75 | 66,628,244 | -0.16(-1.16%) |
Feb 23, 2022 | 13.79 | 13.96 | 13.69 | 13.92 | 37,819,188 | +0.07(+0.52%) |
Feb 22, 2022 | 13.63 | 13.90 | 13.61 | 13.84 | 42,873,256 | +0.44(+3.25%) |
Feb 18, 2022 | 13.41 | 0 | +0.03(+0.24%) | |||
Feb 17, 2022 | 13.76 | 13.80 | 13.26 | 13.38 | 47,964,324 | -0.68(-4.82%) |
Feb 16, 2022 | 13.97 | 14.11 | 13.89 | 14.05 | 25,185,734 | +0.24(+1.75%) |
Feb 15, 2022 | 13.89 | 13.92 | 13.56 | 13.81 | 44,259,900 | -0.28(-2.00%) |
Feb 14, 2022 | 14.18 | 14.19 | 13.99 | 14.09 | 29,957,422 | -0.04(-0.29%) |
Feb 11, 2022 | 14.21 | 14.45 | 14.08 | 14.13 | 47,175,556 | -0.25(-1.74%) |
Feb 10, 2022 | 14.27 | 14.62 | 14.25 | 14.38 | 68,481,344 | +0.27(+1.94%) |
Feb 09, 2022 | 13.80 | 14.13 | 13.79 | 14.11 | 45,814,180 | +0.06(+0.46%) |
Feb 08, 2022 | 13.79 | 14.05 | 13.77 | 14.04 | 45,442,608 | +0.21(+1.51%) |
Feb 07, 2022 | 13.54 | 13.87 | 13.45 | 13.83 | 42,979,496 | +0.50(+3.75%) |
Feb 04, 2022 | 13.03 | 13.38 | 12.98 | 13.34 | 37,264,152 | +0.32(+2.48%) |
Feb 03, 2022 | 13.04 | 13.00 | 13.01 | 27,636,662 | -0.16(-1.22%) | |
Feb 02, 2022 | 12.95 | 13.20 | 12.88 | 13.17 | 32,438,204 | +0.14(+1.05%) |