Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.19 | 16.26 | 15.44 | 15.50 | 4,542,998 | -0.75(-4.64%) |
Apr 28, 2022 | 16.13 | 16.34 | 15.82 | 16.26 | 2,736,639 | +0.24(+1.48%) |
Apr 27, 2022 | 15.72 | 16.27 | 15.62 | 16.02 | 2,623,064 | +0.30(+1.89%) |
Apr 26, 2022 | 15.83 | 15.96 | 15.64 | 15.72 | 2,288,644 | -0.18(-1.10%) |
Apr 25, 2022 | 15.77 | 15.93 | 15.54 | 15.90 | 1,577,010 | +0.12(+0.78%) |
Apr 22, 2022 | 15.74 | 16.05 | 15.64 | 15.77 | 2,770,639 | +0.18(+1.18%) |
Apr 21, 2022 | 16.02 | 16.16 | 15.53 | 15.59 | 4,418,960 | -0.16(-1.00%) |
Apr 20, 2022 | 15.98 | 16.38 | 15.74 | 15.75 | 3,094,931 | -0.05(-0.33%) |
Apr 19, 2022 | 15.52 | 15.88 | 15.51 | 15.80 | 2,517,457 | +0.33(+2.15%) |
Apr 18, 2022 | 15.34 | 15.70 | 15.29 | 15.47 | 1,673,441 | -0.02(-0.11%) |
Apr 14, 2022 | 15.43 | 15.79 | 15.43 | 15.49 | 3,084,786 | +0.12(+0.80%) |
Apr 13, 2022 | 14.69 | 15.40 | 14.68 | 15.36 | 2,776,816 | +0.74(+5.10%) |
Apr 12, 2022 | 14.44 | 14.78 | 14.43 | 14.62 | 1,484,971 | +0.25(+1.77%) |
Apr 11, 2022 | 14.28 | 14.59 | 14.22 | 14.36 | 3,270,473 | +0.09(+0.61%) |
Apr 08, 2022 | 14.49 | 14.55 | 14.27 | 14.28 | 1,872,806 | -0.21(-1.45%) |
Apr 07, 2022 | 14.78 | 14.85 | 14.35 | 14.49 | 2,819,262 | -0.30(-2.01%) |
Apr 06, 2022 | 15.13 | 15.17 | 14.72 | 14.78 | 1,917,547 | -0.44(-2.88%) |
Apr 05, 2022 | 15.77 | 15.88 | 15.14 | 15.22 | 1,639,338 | -0.53(-3.34%) |
Apr 04, 2022 | 15.80 | 15.84 | 15.36 | 15.75 | 1,661,345 | -0.10(-0.61%) |
Apr 01, 2022 | 15.89 | 15.93 | 15.57 | 15.84 | 2,512,181 | +0.14(+0.89%) |
Mar 31, 2022 | 16.05 | 16.20 | 15.70 | 15.70 | 2,634,086 | -0.35(-2.18%) |
Mar 30, 2022 | 16.25 | 16.25 | 15.98 | 16.05 | 1,870,005 | -0.16(-0.97%) |
Mar 29, 2022 | 15.94 | 16.30 | 15.82 | 16.21 | 4,646,952 | +0.48(+3.06%) |
Mar 28, 2022 | 15.80 | 15.91 | 15.68 | 15.73 | 2,501,664 | -0.05(-0.33%) |
Mar 25, 2022 | 15.55 | 15.79 | 15.55 | 15.78 | 1,913,980 | +0.32(+2.09%) |
Mar 24, 2022 | 15.42 | 15.54 | 15.30 | 15.46 | 1,597,784 | +0.07(+0.45%) |
Mar 23, 2022 | 15.73 | 15.86 | 15.38 | 15.39 | 1,543,123 | -0.46(-2.92%) |
Mar 22, 2022 | 16.01 | 16.16 | 15.78 | 15.85 | 2,239,102 | +0.03(+0.17%) |
Mar 21, 2022 | 16.05 | 16.11 | 15.70 | 15.83 | 2,440,699 | -0.30(-1.84%) |
Mar 18, 2022 | 16.00 | 16.15 | 15.84 | 16.12 | 5,899,036 | +0.14(+0.87%) |
Mar 17, 2022 | 15.82 | 15.98 | 15.73 | 15.98 | 2,028,399 | +0.15(+0.94%) |
Mar 16, 2022 | 15.88 | 15.90 | 15.36 | 15.84 | 2,766,250 | +0.18(+1.17%) |
Mar 15, 2022 | 15.79 | 15.84 | 15.46 | 15.65 | 1,984,300 | +0.06(+0.39%) |
Mar 14, 2022 | 15.91 | 15.99 | 15.50 | 15.59 | 2,143,671 | -0.20(-1.27%) |
Mar 11, 2022 | 15.73 | 16.05 | 15.71 | 15.79 | 2,847,360 | +0.07(+0.44%) |
Mar 10, 2022 | 15.19 | 15.73 | 15.12 | 15.72 | 1,788,787 | +0.26(+1.70%) |
Mar 09, 2022 | 15.52 | 15.70 | 15.38 | 15.46 | 1,772,045 | +0.28(+1.84%) |
Mar 08, 2022 | 14.78 | 15.37 | 14.57 | 15.18 | 2,250,606 | +0.51(+3.45%) |
Mar 07, 2022 | 15.36 | 15.43 | 14.62 | 14.67 | 3,103,679 | -0.73(-4.76%) |
Mar 04, 2022 | 15.44 | 15.46 | 15.08 | 15.41 | 4,824,325 | -0.25(-1.62%) |
Mar 03, 2022 | 15.73 | 15.91 | 15.45 | 15.66 | 2,378,561 | +0.03(+0.17%) |
Mar 02, 2022 | 15.39 | 15.67 | 15.34 | 15.63 | 2,572,127 | +0.35(+2.28%) |
Mar 01, 2022 | 15.46 | 15.49 | 15.02 | 15.29 | 4,088,518 | -0.13(-0.85%) |
Feb 28, 2022 | 15.24 | 15.53 | 15.15 | 15.42 | 3,158,543 | -0.05(-0.34%) |
Feb 25, 2022 | 15.12 | 15.47 | 15.12 | 15.47 | 3,472,116 | +0.43(+2.84%) |
Feb 24, 2022 | 14.28 | 15.09 | 14.10 | 15.04 | 3,780,297 | +0.38(+2.62%) |
Feb 23, 2022 | 15.22 | 15.22 | 14.60 | 14.66 | 1,810,236 | -0.29(-1.92%) |
Feb 22, 2022 | 15.18 | 15.34 | 14.88 | 14.95 | 1,646,450 | -0.30(-1.94%) |
Feb 18, 2022 | 15.24 | 0 | -0.21(-1.35%) | |||
Feb 17, 2022 | 15.49 | 15.61 | 15.33 | 15.45 | 1,974,492 | -0.13(-0.84%) |
Feb 16, 2022 | 15.13 | 15.58 | 15.08 | 15.58 | 4,177,198 | +0.50(+3.29%) |
Feb 15, 2022 | 14.73 | 15.17 | 14.72 | 15.09 | 2,439,926 | +0.58(+4.03%) |
Feb 14, 2022 | 14.70 | 14.77 | 14.35 | 14.50 | 1,387,482 | -0.15(-1.01%) |
Feb 11, 2022 | 14.80 | 15.00 | 14.53 | 14.65 | 1,789,486 | -0.14(-0.94%) |
Feb 10, 2022 | 14.74 | 15.07 | 14.61 | 14.79 | 2,212,713 | -0.11(-0.76%) |
Feb 09, 2022 | 14.73 | 14.99 | 14.73 | 14.90 | 1,797,991 | +0.25(+1.73%) |
Feb 08, 2022 | 14.68 | 14.94 | 14.60 | 14.65 | 2,671,876 | +0.47(+3.32%) |
Feb 07, 2022 | 14.25 | 14.70 | 14.18 | 14.18 | 3,387,617 | -0.06(-0.43%) |
Feb 04, 2022 | 13.85 | 14.34 | 13.78 | 14.24 | 1,550,563 | +0.28(+2.00%) |
Feb 03, 2022 | 13.98 | 13.86 | 13.96 | 1,287,402 | -0.11(-0.80%) | |
Feb 02, 2022 | 14.09 | 14.16 | 13.91 | 14.07 | 1,980,481 | -0.05(-0.37%) |