Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.35 | 14.76 | 14.27 | 14.74 | 7,702,529 | +0.53(+3.72%) |
Apr 28, 2022 | 14.40 | 14.55 | 14.14 | 14.21 | 4,891,374 | -0.37(-2.55%) |
Apr 27, 2022 | 14.57 | 14.65 | 14.38 | 14.58 | 4,631,613 | -0.03(-0.19%) |
Apr 26, 2022 | 14.29 | 14.61 | 14.29 | 14.61 | 3,089,247 | +0.41(+2.88%) |
Apr 25, 2022 | 14.37 | 14.53 | 14.20 | 14.20 | 4,607,016 | -0.09(-0.65%) |
Apr 22, 2022 | 13.95 | 14.30 | 13.94 | 14.29 | 4,227,986 | +0.39(+2.80%) |
Apr 21, 2022 | 13.58 | 13.93 | 13.54 | 13.90 | 3,153,580 | +0.20(+1.49%) |
Apr 20, 2022 | 13.63 | 13.73 | 13.61 | 13.70 | 2,180,633 | +0.01(+0.07%) |
Apr 19, 2022 | 13.92 | 13.92 | 13.66 | 13.69 | 1,385,299 | -0.23(-1.67%) |
Apr 18, 2022 | 13.95 | 13.99 | 13.86 | 13.92 | 1,953,370 | +0.01(+0.07%) |
Apr 14, 2022 | 13.73 | 13.92 | 13.71 | 13.91 | 1,272,150 | +0.16(+1.15%) |
Apr 13, 2022 | 13.92 | 13.92 | 13.72 | 13.75 | 2,631,835 | -0.16(-1.13%) |
Apr 12, 2022 | 13.75 | 13.96 | 13.68 | 13.91 | 2,752,873 | +0.06(+0.47%) |
Apr 11, 2022 | 13.72 | 13.87 | 13.71 | 13.85 | 1,842,240 | +0.23(+1.70%) |
Apr 08, 2022 | 13.60 | 13.67 | 13.52 | 13.61 | 1,592,440 | +0.03(+0.21%) |
Apr 07, 2022 | 13.68 | 13.74 | 13.53 | 13.59 | 3,097,055 | -0.07(-0.48%) |
Apr 06, 2022 | 13.64 | 13.74 | 13.59 | 13.65 | 2,803,777 | +0.14(+1.03%) |
Apr 05, 2022 | 13.40 | 13.55 | 13.33 | 13.51 | 1,358,920 | +0.17(+1.25%) |
Apr 04, 2022 | 13.46 | 13.48 | 13.35 | 13.35 | 1,244,215 | -0.11(-0.83%) |
Apr 01, 2022 | 13.46 | 13.57 | 13.46 | 13.46 | 1,869,185 | -0.05(-0.34%) |
Mar 31, 2022 | 13.33 | 13.50 | 13.30 | 13.50 | 2,783,426 | +0.21(+1.61%) |
Mar 30, 2022 | 13.24 | 13.36 | 13.23 | 13.29 | 1,191,297 | +0.07(+0.56%) |
Mar 29, 2022 | 13.25 | 13.34 | 13.20 | 13.22 | 1,855,537 | -0.17(-1.25%) |
Mar 28, 2022 | 13.50 | 13.55 | 13.38 | 13.38 | 1,913,445 | -0.10(-0.76%) |
Mar 25, 2022 | 13.53 | 13.60 | 13.47 | 13.48 | 1,804,702 | -0.06(-0.41%) |
Mar 24, 2022 | 13.69 | 13.72 | 13.54 | 13.54 | 1,268,086 | -0.21(-1.55%) |
Mar 23, 2022 | 13.66 | 13.75 | 13.61 | 13.75 | 1,569,219 | +0.19(+1.37%) |
Mar 22, 2022 | 13.70 | 13.70 | 13.55 | 13.57 | 1,750,985 | -0.16(-1.15%) |
Mar 21, 2022 | 13.74 | 13.85 | 13.67 | 13.73 | 2,793,483 | -0.02(-0.14%) |
Mar 18, 2022 | 13.93 | 13.96 | 13.72 | 13.74 | 2,781,930 | -0.15(-1.07%) |
Mar 17, 2022 | 14.12 | 14.13 | 13.89 | 13.89 | 2,454,628 | -0.18(-1.25%) |
Mar 16, 2022 | 14.31 | 14.42 | 14.06 | 14.07 | 5,563,080 | -0.32(-2.19%) |
Mar 15, 2022 | 14.63 | 14.65 | 14.36 | 14.38 | 3,766,288 | -0.32(-2.21%) |
Mar 14, 2022 | 14.57 | 14.75 | 14.44 | 14.71 | 4,418,983 | +0.10(+0.70%) |
Mar 11, 2022 | 14.33 | 14.61 | 14.31 | 14.61 | 2,418,264 | +0.19(+1.29%) |
Mar 10, 2022 | 14.51 | 14.58 | 14.38 | 14.42 | 2,686,400 | +0.06(+0.45%) |
Mar 09, 2022 | 14.41 | 14.51 | 14.28 | 14.36 | 5,077,647 | -0.38(-2.58%) |
Mar 08, 2022 | 14.63 | 14.78 | 14.37 | 14.74 | 7,026,718 | +0.10(+0.70%) |
Mar 07, 2022 | 14.25 | 14.63 | 14.23 | 14.63 | 5,041,436 | +0.42(+2.94%) |
Mar 04, 2022 | 14.24 | 14.35 | 14.18 | 14.22 | 3,070,471 | +0.11(+0.79%) |
Mar 03, 2022 | 13.96 | 14.15 | 13.92 | 14.11 | 3,686,447 | +0.07(+0.53%) |
Mar 02, 2022 | 14.21 | 14.24 | 13.98 | 14.03 | 3,898,327 | -0.26(-1.82%) |
Mar 01, 2022 | 14.13 | 14.38 | 14.06 | 14.29 | 5,704,400 | +0.20(+1.45%) |
Feb 28, 2022 | 14.22 | 14.27 | 14.03 | 14.09 | 6,146,836 | +0.04(+0.26%) |
Feb 25, 2022 | 14.33 | 14.28 | 14.04 | 14.05 | 6,052,018 | -0.32(-2.20%) |
Feb 24, 2022 | 14.95 | 14.97 | 14.35 | 14.37 | 8,510,250 | -0.22(-1.53%) |
Feb 23, 2022 | 14.24 | 14.60 | 14.20 | 14.59 | 3,430,516 | +0.26(+1.81%) |
Feb 22, 2022 | 14.26 | 14.44 | 14.14 | 14.33 | 3,815,116 | +0.16(+1.11%) |
Feb 18, 2022 | 14.17 | 0 | +0.09(+0.66%) | |||
Feb 17, 2022 | 13.90 | 14.10 | 13.87 | 14.08 | 2,587,761 | +0.29(+2.09%) |
Feb 16, 2022 | 13.88 | 13.93 | 13.75 | 13.79 | 2,341,471 | -0.02(-0.13%) |
Feb 15, 2022 | 13.87 | 13.89 | 13.80 | 13.81 | 1,715,292 | -0.23(-1.65%) |
Feb 14, 2022 | 14.01 | 14.14 | 13.96 | 14.04 | 4,071,483 | +0.06(+0.40%) |
Feb 11, 2022 | 13.73 | 14.03 | 13.65 | 13.99 | 6,510,655 | +0.28(+2.03%) |
Feb 10, 2022 | 13.65 | 13.77 | 13.47 | 13.71 | 2,072,695 | +0.23(+1.72%) |
Feb 09, 2022 | 13.53 | 13.55 | 13.47 | 13.47 | 1,417,127 | -0.19(-1.43%) |
Feb 08, 2022 | 13.81 | 13.85 | 13.64 | 13.67 | 1,225,614 | -0.11(-0.81%) |
Feb 07, 2022 | 13.73 | 13.83 | 13.67 | 13.78 | 1,543,313 | +0.04(+0.27%) |
Feb 04, 2022 | 13.81 | 13.89 | 13.62 | 13.74 | 3,338,705 | -0.06(-0.40%) |
Feb 03, 2022 | 13.69 | 13.84 | 13.80 | 3,733,805 | +0.31(+2.27%) | |
Feb 02, 2022 | 13.54 | 13.61 | 13.47 | 13.49 | 1,460,668 | -0.13(-0.95%) |