Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.25 | 12.36 | 11.84 | 11.86 | 21,565,056 | -0.39(-3.17%) |
Apr 28, 2022 | 12.31 | 12.36 | 12.07 | 12.25 | 15,166,081 | +0.07(+0.59%) |
Apr 27, 2022 | 12.25 | 12.32 | 12.08 | 12.18 | 15,732,632 | -0.06(-0.52%) |
Apr 26, 2022 | 12.37 | 12.67 | 12.24 | 12.24 | 16,086,253 | -0.30(-2.37%) |
Apr 25, 2022 | 12.49 | 12.57 | 12.17 | 12.54 | 20,943,420 | +0.13(+1.02%) |
Apr 22, 2022 | 12.94 | 12.94 | 12.39 | 12.41 | 19,127,480 | -0.31(-2.41%) |
Apr 21, 2022 | 13.08 | 13.45 | 12.69 | 12.72 | 26,909,116 | -0.13(-0.98%) |
Apr 20, 2022 | 12.80 | 13.08 | 12.75 | 12.85 | 21,096,170 | +0.15(+1.21%) |
Apr 19, 2022 | 12.36 | 12.70 | 12.24 | 12.69 | 18,831,686 | +0.50(+4.07%) |
Apr 18, 2022 | 11.99 | 12.24 | 11.97 | 12.20 | 11,071,617 | +0.14(+1.20%) |
Apr 14, 2022 | 12.11 | 12.25 | 12.00 | 12.05 | 11,747,917 | -0.07(-0.59%) |
Apr 13, 2022 | 12.04 | 12.16 | 11.96 | 12.13 | 13,729,780 | -0.03(-0.22%) |
Apr 12, 2022 | 12.49 | 12.59 | 12.07 | 12.15 | 13,527,967 | -0.30(-2.39%) |
Apr 11, 2022 | 12.45 | 12.78 | 12.39 | 12.45 | 14,755,171 | +0.00(+0.00%) |
Apr 08, 2022 | 12.46 | 12.62 | 12.37 | 12.45 | 13,148,563 | -0.05(-0.36%) |
Apr 07, 2022 | 12.71 | 12.81 | 12.28 | 12.50 | 18,457,278 | -0.23(-1.84%) |
Apr 06, 2022 | 12.86 | 12.94 | 12.70 | 12.73 | 14,796,268 | -0.23(-1.81%) |
Apr 05, 2022 | 12.95 | 13.20 | 12.94 | 12.96 | 9,148,934 | -0.06(-0.48%) |
Apr 04, 2022 | 13.01 | 13.14 | 12.76 | 13.03 | 10,527,568 | +0.00(+0.00%) |
Apr 01, 2022 | 13.38 | 13.44 | 12.95 | 13.03 | 13,876,252 | -0.16(-1.23%) |
Mar 31, 2022 | 13.42 | 13.52 | 13.18 | 13.19 | 11,559,730 | -0.24(-1.81%) |
Mar 30, 2022 | 13.81 | 13.86 | 13.34 | 13.43 | 8,791,863 | -0.40(-2.87%) |
Mar 29, 2022 | 13.87 | 13.93 | 13.65 | 13.83 | 7,949,634 | +0.22(+1.59%) |
Mar 28, 2022 | 13.77 | 13.77 | 13.39 | 13.61 | 6,924,990 | -0.23(-1.69%) |
Mar 25, 2022 | 13.66 | 13.90 | 13.63 | 13.85 | 6,447,433 | +0.19(+1.39%) |
Mar 24, 2022 | 13.58 | 13.72 | 13.46 | 13.66 | 9,294,426 | +0.14(+1.00%) |
Mar 23, 2022 | 13.79 | 13.88 | 13.49 | 13.52 | 7,336,904 | -0.39(-2.79%) |
Mar 22, 2022 | 13.82 | 14.06 | 13.75 | 13.91 | 10,307,166 | +0.31(+2.25%) |
Mar 21, 2022 | 13.79 | 13.93 | 13.48 | 13.61 | 8,411,840 | -0.04(-0.26%) |
Mar 18, 2022 | 13.61 | 13.75 | 13.38 | 13.64 | 23,746,814 | -0.06(-0.46%) |
Mar 17, 2022 | 13.66 | 13.75 | 13.36 | 13.70 | 11,478,556 | -0.08(-0.56%) |
Mar 16, 2022 | 13.55 | 13.78 | 13.52 | 13.78 | 18,565,396 | +0.41(+3.07%) |
Mar 15, 2022 | 13.51 | 13.62 | 13.17 | 13.37 | 10,637,764 | -0.06(-0.47%) |
Mar 14, 2022 | 13.38 | 13.67 | 13.28 | 13.43 | 13,720,236 | +0.29(+2.17%) |
Mar 11, 2022 | 13.16 | 13.42 | 13.11 | 13.15 | 14,794,665 | +0.11(+0.82%) |
Mar 10, 2022 | 12.93 | 13.13 | 12.85 | 13.04 | 11,545,212 | -0.10(-0.75%) |
Mar 09, 2022 | 13.05 | 13.28 | 12.99 | 13.14 | 12,313,826 | +0.46(+3.66%) |
Mar 08, 2022 | 12.85 | 13.08 | 12.49 | 12.67 | 15,954,185 | +0.09(+0.71%) |
Mar 07, 2022 | 13.05 | 13.16 | 12.58 | 12.58 | 19,075,820 | -0.60(-4.54%) |
Mar 04, 2022 | 13.14 | 13.25 | 12.96 | 13.18 | 15,842,018 | -0.29(-2.12%) |
Mar 03, 2022 | 13.48 | 13.58 | 13.24 | 13.47 | 9,287,627 | -0.01(-0.07%) |
Mar 02, 2022 | 13.00 | 13.57 | 13.00 | 13.48 | 13,422,138 | +0.63(+4.86%) |
Mar 01, 2022 | 13.67 | 13.74 | 12.62 | 12.85 | 29,939,002 | -1.01(-7.28%) |
Feb 28, 2022 | 13.50 | 13.89 | 13.49 | 13.86 | 19,470,930 | -0.04(-0.32%) |
Feb 25, 2022 | 13.50 | 14.01 | 13.65 | 13.91 | 18,829,928 | +0.54(+4.08%) |
Feb 24, 2022 | 13.16 | 13.41 | 12.84 | 13.36 | 20,948,972 | -0.30(-2.22%) |
Feb 23, 2022 | 14.22 | 14.32 | 13.63 | 13.67 | 12,159,275 | -0.47(-3.35%) |
Feb 22, 2022 | 14.08 | 14.26 | 13.99 | 14.14 | 11,245,268 | -0.02(-0.13%) |
Feb 18, 2022 | 14.16 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 14.29 | 14.41 | 14.12 | 14.17 | 15,296,651 | -0.29(-1.98%) |
Feb 16, 2022 | 14.34 | 14.65 | 14.34 | 14.46 | 7,302,636 | -0.02(-0.12%) |
Feb 15, 2022 | 14.25 | 14.52 | 14.19 | 14.48 | 6,720,250 | +0.46(+3.25%) |
Feb 14, 2022 | 14.23 | 14.35 | 13.89 | 14.02 | 12,473,263 | -0.20(-1.38%) |
Feb 11, 2022 | 14.19 | 14.55 | 14.11 | 14.22 | 12,833,726 | -0.12(-0.81%) |
Feb 10, 2022 | 14.47 | 14.75 | 14.27 | 14.34 | 15,080,521 | -0.08(-0.56%) |
Feb 09, 2022 | 14.57 | 14.63 | 14.41 | 14.42 | 7,907,442 | -0.14(-0.98%) |
Feb 08, 2022 | 14.31 | 14.59 | 14.22 | 14.56 | 11,029,688 | +0.42(+2.97%) |
Feb 07, 2022 | 14.16 | 14.28 | 14.02 | 14.14 | 7,741,391 | +0.00(+0.00%) |
Feb 04, 2022 | 13.82 | 14.26 | 13.82 | 14.14 | 9,459,539 | +0.23(+1.67%) |
Feb 03, 2022 | 14.13 | 13.89 | 13.91 | 10,195,003 | -0.21(-1.52%) | |
Feb 02, 2022 | 13.84 | 14.16 | 13.75 | 14.12 | 12,809,072 | +0.22(+1.61%) |