Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.21 | 13.25 | 12.82 | 12.83 | 12,271,812 | -0.91(-6.64%) |
Apr 28, 2022 | 13.52 | 13.75 | 13.46 | 13.74 | 11,489,745 | +0.20(+1.50%) |
Apr 27, 2022 | 13.56 | 13.69 | 13.52 | 13.54 | 7,456,591 | -0.11(-0.81%) |
Apr 26, 2022 | 13.90 | 13.98 | 13.64 | 13.65 | 5,684,373 | -0.35(-2.53%) |
Apr 25, 2022 | 13.98 | 14.03 | 13.75 | 14.01 | 6,137,136 | +0.04(+0.30%) |
Apr 22, 2022 | 14.14 | 14.14 | 13.94 | 13.96 | 4,451,913 | -0.25(-1.72%) |
Apr 21, 2022 | 14.44 | 14.46 | 14.18 | 14.21 | 5,255,598 | -0.10(-0.71%) |
Apr 20, 2022 | 14.29 | 14.42 | 14.26 | 14.31 | 5,541,164 | -0.22(-1.51%) |
Apr 19, 2022 | 14.51 | 14.60 | 14.47 | 14.53 | 4,591,511 | -0.11(-0.75%) |
Apr 18, 2022 | 14.73 | 14.83 | 14.61 | 14.64 | 3,218,554 | -0.14(-0.97%) |
Apr 14, 2022 | 14.69 | 14.80 | 14.67 | 14.78 | 3,524,783 | -0.05(-0.34%) |
Apr 13, 2022 | 14.56 | 14.92 | 14.56 | 14.83 | 9,398,658 | +0.36(+2.51%) |
Apr 12, 2022 | 14.51 | 14.59 | 14.39 | 14.47 | 4,826,104 | +0.03(+0.18%) |
Apr 11, 2022 | 14.55 | 14.62 | 14.42 | 14.45 | 4,198,369 | +0.10(+0.71%) |
Apr 08, 2022 | 14.26 | 14.44 | 14.20 | 14.34 | 4,475,262 | +0.10(+0.71%) |
Apr 07, 2022 | 14.36 | 14.36 | 14.10 | 14.24 | 5,519,213 | -0.04(-0.30%) |
Apr 06, 2022 | 14.14 | 14.35 | 14.07 | 14.29 | 5,959,623 | +0.31(+2.24%) |
Apr 05, 2022 | 13.98 | 14.09 | 13.94 | 13.97 | 4,363,867 | -0.23(-1.61%) |
Apr 04, 2022 | 14.12 | 14.23 | 14.02 | 14.20 | 4,755,578 | -0.09(-0.65%) |
Apr 01, 2022 | 14.16 | 14.30 | 14.12 | 14.29 | 3,126,913 | +0.25(+1.80%) |
Mar 31, 2022 | 14.17 | 14.19 | 14.02 | 14.04 | 5,457,657 | -0.24(-1.66%) |
Mar 30, 2022 | 14.42 | 14.59 | 14.26 | 14.28 | 10,877,882 | -0.06(-0.41%) |
Mar 29, 2022 | 14.31 | 14.35 | 14.21 | 14.34 | 4,713,698 | +0.15(+1.07%) |
Mar 28, 2022 | 14.18 | 14.19 | 14.02 | 14.18 | 5,649,448 | +0.01(+0.06%) |
Mar 25, 2022 | 14.08 | 14.18 | 14.07 | 14.18 | 3,908,718 | +0.05(+0.36%) |
Mar 24, 2022 | 14.08 | 14.23 | 14.05 | 14.12 | 5,740,944 | +0.13(+0.91%) |
Mar 23, 2022 | 14.07 | 14.18 | 13.99 | 14.00 | 6,207,254 | -0.39(-2.70%) |
Mar 22, 2022 | 14.40 | 14.45 | 14.34 | 14.39 | 4,296,274 | -0.02(-0.12%) |
Mar 21, 2022 | 14.51 | 14.51 | 14.31 | 14.40 | 4,604,993 | +0.00(+0.00%) |
Mar 18, 2022 | 14.26 | 14.48 | 14.18 | 14.40 | 8,808,394 | +0.20(+1.43%) |
Mar 17, 2022 | 13.95 | 14.21 | 13.91 | 14.20 | 7,072,670 | +0.21(+1.51%) |
Mar 16, 2022 | 13.83 | 14.02 | 13.75 | 13.99 | 7,190,287 | +0.29(+2.10%) |
Mar 15, 2022 | 13.63 | 13.72 | 13.55 | 13.70 | 7,237,137 | +0.23(+1.69%) |
Mar 14, 2022 | 13.50 | 13.63 | 13.43 | 13.47 | 6,347,372 | +0.22(+1.66%) |
Mar 11, 2022 | 13.28 | 13.45 | 13.21 | 13.25 | 9,847,601 | -0.08(-0.63%) |
Mar 10, 2022 | 13.31 | 13.42 | 13.20 | 13.34 | 10,430,009 | -0.21(-1.53%) |
Mar 09, 2022 | 13.04 | 13.63 | 13.04 | 13.55 | 14,209,441 | +0.38(+2.85%) |
Mar 08, 2022 | 13.12 | 13.34 | 13.00 | 13.17 | 11,835,485 | -0.17(-1.27%) |
Mar 07, 2022 | 13.75 | 13.77 | 13.31 | 13.34 | 8,743,979 | -0.52(-3.72%) |
Mar 04, 2022 | 14.04 | 14.10 | 13.81 | 13.85 | 7,258,854 | -0.63(-4.32%) |
Mar 03, 2022 | 14.57 | 14.70 | 14.44 | 14.48 | 5,794,271 | -0.36(-2.45%) |
Mar 02, 2022 | 14.58 | 14.87 | 14.57 | 14.84 | 7,509,842 | +0.20(+1.38%) |
Mar 01, 2022 | 14.77 | 15.03 | 14.51 | 14.64 | 9,633,430 | -0.31(-2.09%) |
Feb 28, 2022 | 14.94 | 15.00 | 14.80 | 14.95 | 8,248,123 | -0.26(-1.72%) |
Feb 25, 2022 | 15.10 | 15.24 | 15.12 | 15.21 | 6,392,939 | +0.29(+1.92%) |
Feb 24, 2022 | 14.72 | 14.94 | 14.57 | 14.93 | 10,524,920 | -0.55(-3.55%) |
Feb 23, 2022 | 15.66 | 15.70 | 15.46 | 15.48 | 3,747,952 | -0.19(-1.19%) |
Feb 22, 2022 | 15.49 | 15.68 | 15.47 | 15.66 | 7,792,640 | -0.08(-0.48%) |
Feb 18, 2022 | 15.74 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.76 | 15.85 | 15.67 | 15.79 | 3,548,811 | -0.15(-0.95%) |
Feb 16, 2022 | 15.92 | 16.03 | 15.86 | 15.94 | 4,720,217 | +0.11(+0.69%) |
Feb 15, 2022 | 15.81 | 15.89 | 15.76 | 15.83 | 6,374,785 | +0.30(+1.90%) |
Feb 14, 2022 | 15.54 | 15.59 | 15.43 | 15.54 | 7,006,401 | -0.19(-1.18%) |
Feb 11, 2022 | 15.70 | 15.95 | 15.67 | 15.72 | 7,306,058 | -0.03(-0.16%) |
Feb 10, 2022 | 16.04 | 16.09 | 15.70 | 15.75 | 10,859,610 | -0.24(-1.48%) |
Feb 09, 2022 | 15.96 | 16.00 | 15.88 | 15.98 | 9,352,364 | +0.15(+0.96%) |
Feb 08, 2022 | 15.64 | 15.85 | 15.61 | 15.83 | 9,827,142 | +0.24(+1.52%) |
Feb 07, 2022 | 15.59 | 15.79 | 15.46 | 15.59 | 19,422,996 | +0.22(+1.43%) |
Feb 04, 2022 | 15.43 | 15.46 | 15.34 | 15.38 | 8,747,537 | +0.02(+0.11%) |
Feb 03, 2022 | 15.28 | 15.43 | 15.36 | 9,796,137 | +0.25(+1.68%) | |
Feb 02, 2022 | 15.10 | 15.21 | 15.05 | 15.10 | 11,619,215 | +0.52(+3.53%) |