Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.62 | 14.75 | 14.18 | 14.25 | 1,241,347 | -0.35(-2.39%) |
Apr 28, 2022 | 14.33 | 14.72 | 13.96 | 14.60 | 1,245,593 | +0.38(+2.65%) |
Apr 27, 2022 | 14.14 | 14.35 | 13.86 | 14.22 | 1,986,577 | +0.22(+1.55%) |
Apr 26, 2022 | 14.11 | 14.38 | 13.94 | 14.00 | 1,258,421 | -0.07(-0.47%) |
Apr 25, 2022 | 14.08 | 14.12 | 13.50 | 14.07 | 2,541,659 | -0.38(-2.61%) |
Apr 22, 2022 | 14.88 | 15.03 | 14.42 | 14.45 | 10,199,667 | -0.49(-3.28%) |
Apr 21, 2022 | 15.69 | 15.71 | 14.87 | 14.94 | 882,553 | -0.61(-3.94%) |
Apr 20, 2022 | 15.58 | 15.66 | 15.37 | 15.55 | 1,309,897 | +0.05(+0.30%) |
Apr 19, 2022 | 15.47 | 15.67 | 15.39 | 15.50 | 1,290,063 | -0.07(-0.42%) |
Apr 18, 2022 | 15.49 | 15.64 | 15.35 | 15.57 | 2,119,317 | +0.24(+1.54%) |
Apr 14, 2022 | 15.31 | 15.46 | 15.24 | 15.33 | 941,046 | -0.01(-0.06%) |
Apr 13, 2022 | 15.26 | 15.35 | 15.02 | 15.34 | 761,288 | +0.27(+1.81%) |
Apr 12, 2022 | 15.12 | 15.36 | 15.05 | 15.07 | 1,152,543 | +0.18(+1.20%) |
Apr 11, 2022 | 15.09 | 15.09 | 14.84 | 14.89 | 1,512,094 | -0.40(-2.59%) |
Apr 08, 2022 | 14.98 | 15.35 | 14.98 | 15.29 | 531,230 | +0.37(+2.46%) |
Apr 07, 2022 | 14.92 | 14.99 | 14.54 | 14.92 | 1,190,600 | +0.13(+0.89%) |
Apr 06, 2022 | 14.94 | 15.04 | 14.65 | 14.79 | 940,478 | -0.11(-0.76%) |
Apr 05, 2022 | 15.31 | 15.41 | 14.87 | 14.90 | 1,936,798 | -0.33(-2.17%) |
Apr 04, 2022 | 15.31 | 15.37 | 15.09 | 15.23 | 1,252,849 | +0.05(+0.31%) |
Apr 01, 2022 | 15.01 | 15.27 | 15.01 | 15.18 | 1,108,289 | +0.17(+1.13%) |
Mar 31, 2022 | 15.09 | 15.35 | 15.00 | 15.01 | 994,617 | -0.14(-0.93%) |
Mar 30, 2022 | 15.19 | 15.35 | 15.08 | 15.15 | 1,326,219 | +0.10(+0.69%) |
Mar 29, 2022 | 14.80 | 15.07 | 14.58 | 15.05 | 1,507,241 | -0.02(-0.13%) |
Mar 28, 2022 | 15.16 | 15.16 | 14.98 | 15.07 | 1,975,707 | -0.36(-2.32%) |
Mar 25, 2022 | 14.99 | 15.45 | 14.99 | 15.43 | 1,393,600 | +0.39(+2.62%) |
Mar 24, 2022 | 15.01 | 15.12 | 14.96 | 15.03 | 737,901 | +0.08(+0.57%) |
Mar 23, 2022 | 14.92 | 15.08 | 14.86 | 14.95 | 2,365,618 | +0.27(+1.86%) |
Mar 22, 2022 | 14.74 | 14.81 | 14.51 | 14.68 | 1,224,400 | -0.08(-0.51%) |
Mar 21, 2022 | 14.53 | 14.78 | 14.52 | 14.75 | 1,533,125 | +0.52(+3.63%) |
Mar 18, 2022 | 14.24 | 14.30 | 14.15 | 14.24 | 776,158 | +0.01(+0.07%) |
Mar 17, 2022 | 13.97 | 14.27 | 13.93 | 14.23 | 780,629 | +0.55(+4.06%) |
Mar 16, 2022 | 13.68 | 13.77 | 13.47 | 13.67 | 1,606,955 | +0.03(+0.21%) |
Mar 15, 2022 | 13.47 | 13.72 | 13.28 | 13.64 | 1,726,826 | -0.23(-1.69%) |
Mar 14, 2022 | 14.12 | 14.14 | 13.67 | 13.88 | 2,367,158 | -0.66(-4.52%) |
Mar 11, 2022 | 14.44 | 14.62 | 14.34 | 14.54 | 73,762,856 | -0.03(-0.19%) |
Mar 10, 2022 | 14.33 | 14.59 | 14.56 | 5,066,535 | +0.36(+2.51%) | |
Mar 09, 2022 | 14.06 | 14.39 | 13.75 | 14.21 | 9,716,377 | -0.21(-1.43%) |
Mar 08, 2022 | 14.59 | 14.90 | 14.03 | 14.41 | 2,904,757 | +0.12(+0.86%) |
Mar 07, 2022 | 14.39 | 14.66 | 14.04 | 14.29 | 1,983,486 | +0.08(+0.53%) |
Mar 04, 2022 | 13.78 | 14.22 | 13.78 | 14.22 | 1,638,494 | +0.42(+3.07%) |
Mar 03, 2022 | 13.76 | 13.90 | 13.67 | 13.79 | 1,211,409 | -0.05(-0.34%) |
Mar 02, 2022 | 13.76 | 13.95 | 13.62 | 13.84 | 1,480,761 | +0.25(+1.87%) |
Mar 01, 2022 | 13.63 | 13.79 | 13.39 | 13.59 | 1,224,086 | +0.08(+0.63%) |
Feb 28, 2022 | 13.00 | 13.50 | 12.99 | 13.50 | 2,321,153 | +0.49(+3.75%) |
Feb 25, 2022 | 12.76 | 13.03 | 12.79 | 13.01 | 1,126,976 | +0.31(+2.44%) |
Feb 24, 2022 | 12.93 | 12.93 | 12.36 | 12.70 | 2,276,473 | +0.03(+0.22%) |
Feb 23, 2022 | 12.67 | 12.86 | 12.61 | 12.68 | 866,851 | +0.04(+0.30%) |
Feb 22, 2022 | 13.28 | 13.28 | 12.47 | 12.64 | 1,299,892 | -0.26(-2.04%) |
Feb 18, 2022 | 12.90 | 0 | -0.10(-0.80%) | |||
Feb 17, 2022 | 13.04 | 13.19 | 12.95 | 13.00 | 790,136 | -0.04(-0.29%) |
Feb 16, 2022 | 13.07 | 13.27 | 12.98 | 13.04 | 1,057,338 | +0.08(+0.65%) |
Feb 15, 2022 | 12.78 | 13.01 | 12.67 | 12.96 | 1,679,554 | -0.11(-0.86%) |
Feb 14, 2022 | 13.40 | 13.40 | 12.98 | 13.07 | 1,270,312 | -0.38(-2.80%) |
Feb 11, 2022 | 13.15 | 13.46 | 13.06 | 13.45 | 1,001,748 | +0.42(+3.25%) |
Feb 10, 2022 | 13.02 | 13.33 | 12.94 | 13.02 | 2,130,077 | -0.08(-0.57%) |
Feb 09, 2022 | 13.00 | 13.19 | 12.97 | 13.10 | 694,257 | +0.20(+1.53%) |
Feb 08, 2022 | 13.08 | 13.12 | 12.78 | 12.90 | 1,150,250 | -0.23(-1.72%) |
Feb 07, 2022 | 13.04 | 13.26 | 12.90 | 13.13 | 1,824,668 | +0.07(+0.50%) |
Feb 04, 2022 | 13.03 | 13.30 | 13.00 | 13.06 | 1,060,198 | +0.18(+1.39%) |
Feb 03, 2022 | 12.98 | 12.75 | 12.88 | 548,376 | -0.15(-1.15%) | |
Feb 02, 2022 | 13.01 | 13.06 | 12.81 | 13.03 | 870,246 | +0.04(+0.29%) |