Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.86 | 12.97 | 12.53 | 12.59 | 142,679 | -0.57(-4.33%) |
Apr 28, 2022 | 12.98 | 13.28 | 12.81 | 13.16 | 210,187 | +0.37(+2.86%) |
Apr 27, 2022 | 12.83 | 12.99 | 12.66 | 12.80 | 91,444 | +0.20(+1.62%) |
Apr 26, 2022 | 13.25 | 13.25 | 12.51 | 12.59 | 289,436 | -0.67(-5.04%) |
Apr 25, 2022 | 12.79 | 13.31 | 12.74 | 13.26 | 156,985 | +0.25(+1.94%) |
Apr 22, 2022 | 13.35 | 13.38 | 12.92 | 13.01 | 126,248 | -0.59(-4.33%) |
Apr 21, 2022 | 14.15 | 14.17 | 13.58 | 13.60 | 233,925 | -0.01(-0.06%) |
Apr 20, 2022 | 13.89 | 13.89 | 13.48 | 13.60 | 168,926 | -0.07(-0.50%) |
Apr 19, 2022 | 13.54 | 13.75 | 13.50 | 13.67 | 95,369 | +0.26(+1.97%) |
Apr 18, 2022 | 12.99 | 13.54 | 12.89 | 13.41 | 136,908 | +0.28(+2.14%) |
Apr 14, 2022 | 13.59 | 13.61 | 13.09 | 13.13 | 108,805 | -0.43(-3.14%) |
Apr 13, 2022 | 13.13 | 13.68 | 13.12 | 13.55 | 138,304 | +0.62(+4.80%) |
Apr 12, 2022 | 13.36 | 13.36 | 12.93 | 12.93 | 94,195 | -0.25(-1.87%) |
Apr 11, 2022 | 13.49 | 13.59 | 13.12 | 13.18 | 128,097 | -0.92(-6.52%) |
Apr 08, 2022 | 14.15 | 14.52 | 14.00 | 14.10 | 92,049 | -0.21(-1.49%) |
Apr 07, 2022 | 14.31 | 14.45 | 14.21 | 14.31 | 73,147 | -0.13(-0.88%) |
Apr 06, 2022 | 14.81 | 14.85 | 14.30 | 14.44 | 164,897 | -0.77(-5.04%) |
Apr 05, 2022 | 15.35 | 15.39 | 15.02 | 15.20 | 118,686 | +0.02(+0.11%) |
Apr 04, 2022 | 15.23 | 15.33 | 14.93 | 15.19 | 82,918 | -0.15(-1.00%) |
Apr 01, 2022 | 15.01 | 15.47 | 14.99 | 15.34 | 129,947 | +0.28(+1.86%) |
Mar 31, 2022 | 15.64 | 15.64 | 15.06 | 15.06 | 165,946 | -0.51(-3.28%) |
Mar 30, 2022 | 15.63 | 15.82 | 15.51 | 15.57 | 90,570 | -0.23(-1.45%) |
Mar 29, 2022 | 15.84 | 15.94 | 15.64 | 15.80 | 151,028 | -0.11(-0.70%) |
Mar 28, 2022 | 15.70 | 15.98 | 15.69 | 15.91 | 246,465 | +1.18(+8.03%) |
Mar 25, 2022 | 14.87 | 14.97 | 14.59 | 14.73 | 125,864 | +0.17(+1.17%) |
Mar 24, 2022 | 14.19 | 14.68 | 14.16 | 14.56 | 161,393 | +0.59(+4.20%) |
Mar 23, 2022 | 13.99 | 14.17 | 13.89 | 13.97 | 147,205 | -0.05(-0.36%) |
Mar 22, 2022 | 14.21 | 14.33 | 14.01 | 14.02 | 172,699 | +0.39(+2.87%) |
Mar 21, 2022 | 13.70 | 13.77 | 13.48 | 13.63 | 185,896 | -0.30(-2.14%) |
Mar 18, 2022 | 13.37 | 13.94 | 13.37 | 13.93 | 245,568 | +0.39(+2.89%) |
Mar 17, 2022 | 13.58 | 13.64 | 13.48 | 13.54 | 230,265 | -0.03(-0.19%) |
Mar 16, 2022 | 13.37 | 13.65 | 13.06 | 13.56 | 619,648 | +0.40(+3.04%) |
Mar 15, 2022 | 12.85 | 13.20 | 12.74 | 13.16 | 191,107 | +0.32(+2.47%) |
Mar 14, 2022 | 12.84 | 12.97 | 12.71 | 12.84 | 192,509 | +0.17(+1.32%) |
Mar 11, 2022 | 13.04 | 13.12 | 12.66 | 12.68 | 297,144 | -0.43(-3.31%) |
Mar 10, 2022 | 12.96 | 13.11 | 233,736 | -0.77(-5.58%) | ||
Mar 09, 2022 | 13.99 | 14.13 | 13.84 | 13.89 | 453,025 | +1.15(+9.02%) |
Mar 08, 2022 | 12.83 | 13.04 | 12.63 | 12.74 | 644,898 | +0.31(+2.53%) |
Mar 07, 2022 | 12.97 | 13.08 | 12.31 | 12.42 | 702,944 | -0.66(-5.01%) |
Mar 04, 2022 | 13.70 | 13.75 | 12.94 | 13.08 | 838,769 | -0.86(-6.17%) |
Mar 03, 2022 | 14.54 | 14.57 | 13.85 | 13.94 | 1,131,318 | -0.61(-4.21%) |
Mar 02, 2022 | 14.54 | 15.04 | 14.42 | 14.55 | 1,206,890 | -0.09(-0.58%) |
Mar 01, 2022 | 14.74 | 14.79 | 14.34 | 14.63 | 1,204,798 | +0.73(+5.26%) |
Feb 28, 2022 | 12.93 | 13.92 | 12.93 | 13.90 | 1,034,232 | +0.96(+7.43%) |
Feb 25, 2022 | 12.99 | 13.11 | 12.76 | 12.94 | 749,584 | +0.24(+1.88%) |
Feb 24, 2022 | 11.70 | 13.14 | 11.66 | 12.70 | 466,992 | +0.23(+1.84%) |
Feb 23, 2022 | 12.91 | 12.92 | 12.38 | 12.47 | 271,221 | -0.09(-0.68%) |
Feb 22, 2022 | 12.45 | 12.69 | 12.39 | 12.56 | 527,107 | -0.69(-5.20%) |
Feb 18, 2022 | 13.25 | 0 | -0.31(-2.26%) | |||
Feb 17, 2022 | 13.98 | 14.01 | 13.53 | 13.55 | 482,799 | -1.09(-7.44%) |
Feb 16, 2022 | 14.47 | 14.72 | 14.36 | 14.64 | 958,096 | +0.00(+0.00%) |
Feb 15, 2022 | 14.68 | 14.78 | 14.55 | 14.64 | 845,700 | +0.66(+4.68%) |
Feb 14, 2022 | 14.16 | 14.22 | 13.87 | 13.99 | 1,664,052 | -0.08(-0.54%) |
Feb 11, 2022 | 14.48 | 14.59 | 13.94 | 14.06 | 2,936,494 | -0.58(-3.95%) |
Feb 10, 2022 | 14.44 | 15.20 | 14.44 | 14.64 | 2,863,972 | -0.23(-1.54%) |
Feb 09, 2022 | 14.62 | 14.88 | 14.51 | 14.87 | 1,053,549 | +0.18(+1.22%) |
Feb 08, 2022 | 14.48 | 14.71 | 14.19 | 14.69 | 758,696 | +0.04(+0.29%) |
Feb 07, 2022 | 14.25 | 14.78 | 14.18 | 14.65 | 1,236,232 | +1.18(+8.78%) |
Feb 04, 2022 | 12.51 | 13.56 | 12.44 | 13.47 | 2,406,490 | +1.45(+12.11%) |
Feb 03, 2022 | 12.07 | 12.29 | 12.00 | 12.01 | 1,034,685 | -0.43(-3.49%) |
Feb 02, 2022 | 12.71 | 12.71 | 12.27 | 12.45 | 455,865 | -0.32(-2.53%) |
Feb 01, 2022 | 12.92 | 13.01 | 12.66 | 12.77 | 415,779 | +0.02(+0.13%) |
Jan 31, 2022 | 12.38 | 12.75 | 268,966 | +0.24(+1.90%) | ||
Jan 28, 2022 | 12.29 | 12.56 | 12.13 | 12.52 | 668,026 | +0.73(+6.21%) |
Jan 27, 2022 | 12.25 | 12.33 | 11.76 | 11.78 | 460,224 | -0.48(-3.95%) |
Jan 26, 2022 | 12.74 | 12.88 | 12.17 | 12.27 | 956,421 | +0.03(+0.28%) |
Jan 25, 2022 | 12.14 | 12.46 | 11.93 | 12.23 | 2,377,178 | -0.09(-0.76%) |
Jan 24, 2022 | 11.13 | 12.46 | 11.01 | 12.33 | 2,841,815 | -0.36(-2.82%) |
Jan 21, 2022 | 12.79 | 12.93 | 12.45 | 12.69 | 2,421,641 | -1.46(-10.34%) |
Jan 20, 2022 | 14.07 | 14.44 | 14.07 | 14.15 | 1,233,556 | +0.37(+2.65%) |
Jan 19, 2022 | 14.01 | 14.13 | 13.76 | 13.78 | 851,134 | -0.04(-0.31%) |
Jan 18, 2022 | 13.74 | 13.86 | 13.66 | 13.83 | 508,529 | -0.48(-3.33%) |
Jan 14, 2022 | 14.30 | 0 | +0.14(+0.96%) | |||
Jan 13, 2022 | 14.68 | 14.74 | 14.03 | 14.17 | 448,133 | -0.37(-2.52%) |
Jan 12, 2022 | 14.56 | 14.61 | 14.38 | 14.53 | 494,607 | +0.31(+2.21%) |
Jan 11, 2022 | 13.72 | 14.31 | 13.67 | 14.22 | 1,386,176 | +0.39(+2.83%) |
Jan 10, 2022 | 13.19 | 13.96 | 13.09 | 13.83 | 1,629,591 | -0.06(-0.43%) |
Jan 07, 2022 | 13.88 | 13.97 | 13.43 | 13.89 | 1,846,560 | -0.46(-3.20%) |
Jan 06, 2022 | 14.20 | 14.42 | 14.11 | 14.34 | 1,548,499 | -0.18(-1.23%) |
Jan 05, 2022 | 15.38 | 15.54 | 14.46 | 14.52 | 1,595,248 | -0.84(-5.48%) |
Jan 04, 2022 | 15.60 | 15.79 | 15.09 | 15.37 | 1,062,024 | +0.14(+0.89%) |
Jan 03, 2022 | 15.64 | 15.70 | 15.17 | 15.23 | 497,616 | +0.01(+0.06%) |
Dec 31, 2021 | 15.97 | 16.00 | 15.16 | 15.22 | 547,503 | -0.46(-2.93%) |
Dec 30, 2021 | 15.70 | 15.92 | 15.64 | 15.68 | 560,975 | -0.04(-0.27%) |
Dec 29, 2021 | 15.74 | 15.95 | 15.61 | 15.72 | 286,321 | -0.16(-1.02%) |
Dec 28, 2021 | 16.32 | 16.36 | 15.74 | 15.88 | 435,119 | -1.14(-6.70%) |
Dec 27, 2021 | 17.06 | 17.34 | 16.95 | 17.02 | 451,674 | +0.06(+0.35%) |
Dec 23, 2021 | 16.17 | 17.09 | 16.13 | 16.96 | 982,227 | +0.65(+3.96%) |
Dec 22, 2021 | 16.22 | 16.39 | 16.14 | 16.32 | 607,389 | +0.15(+0.95%) |
Dec 21, 2021 | 16.22 | 16.28 | 16.07 | 16.17 | 452,650 | +0.52(+3.32%) |
Dec 20, 2021 | 15.19 | 15.71 | 15.13 | 15.65 | 522,624 | +0.30(+1.94%) |
Dec 17, 2021 | 15.50 | 15.75 | 15.11 | 15.35 | 211,316 | -0.59(-3.68%) |
Dec 16, 2021 | 16.22 | 16.27 | 15.82 | 15.94 | 511,913 | -0.46(-2.80%) |
Dec 15, 2021 | 15.88 | 16.49 | 15.48 | 16.39 | 920,864 | +0.48(+3.05%) |
Dec 14, 2021 | 15.60 | 15.94 | 15.45 | 15.91 | 1,296,093 | +0.39(+2.52%) |
Dec 13, 2021 | 15.95 | 15.97 | 15.20 | 15.52 | 1,002,431 | -0.62(-3.85%) |
Dec 10, 2021 | 16.51 | 16.57 | 15.75 | 16.14 | 579,107 | +0.29(+1.83%) |
Dec 09, 2021 | 16.36 | 16.36 | 15.75 | 15.85 | 614,474 | -1.06(-6.25%) |
Dec 08, 2021 | 16.79 | 17.08 | 16.63 | 16.91 | 464,684 | +0.08(+0.46%) |
Dec 07, 2021 | 17.01 | 17.35 | 16.74 | 16.83 | 247,907 | +0.56(+3.45%) |
Dec 06, 2021 | 16.11 | 16.48 | 15.93 | 16.27 | 829,821 | -1.51(-8.52%) |
Dec 03, 2021 | 18.91 | 18.93 | 17.17 | 17.78 | 1,002,669 | -1.23(-6.45%) |
Dec 02, 2021 | 18.88 | 18.96 | 18.69 | 19.01 | 369,690 | +0.04(+0.22%) |
Dec 01, 2021 | 19.61 | 19.79 | 18.90 | 18.96 | 598,635 | -0.22(-1.15%) |
Nov 30, 2021 | 19.56 | 19.84 | 18.87 | 19.19 | 494,259 | -0.26(-1.31%) |
Nov 29, 2021 | 19.13 | 19.70 | 19.00 | 19.44 | 391,415 | +1.33(+7.33%) |
Nov 26, 2021 | 18.30 | 18.30 | 17.99 | 18.11 | 263,688 | -1.11(-5.80%) |
Nov 24, 2021 | 18.80 | 19.24 | 18.72 | 19.23 | 293,783 | -0.19(-0.96%) |
Nov 23, 2021 | 19.12 | 19.42 | 19.00 | 19.42 | 246,593 | +0.70(+3.73%) |
Nov 22, 2021 | 19.58 | 19.61 | 18.68 | 18.72 | 368,446 | -0.68(-3.51%) |
Nov 19, 2021 | 19.40 | 19.58 | 19.35 | 19.40 | 396,910 | -0.06(-0.31%) |
Nov 18, 2021 | 19.81 | 19.60 | 18.99 | 19.46 | 807,652 | -0.83(-4.11%) |
Nov 17, 2021 | 20.23 | 20.36 | 19.92 | 20.29 | 503,669 | +0.27(+1.36%) |
Nov 16, 2021 | 20.42 | 20.60 | 19.87 | 20.02 | 747,260 | -1.42(-6.63%) |
Nov 15, 2021 | 21.89 | 21.92 | 21.34 | 21.44 | 855,776 | -0.12(-0.55%) |
Nov 12, 2021 | 21.41 | 21.63 | 20.92 | 21.56 | 1,019,322 | -0.27(-1.25%) |
Nov 11, 2021 | 21.77 | 22.07 | 21.72 | 21.83 | 465,615 | -0.34(-1.53%) |
Nov 10, 2021 | 23.01 | 21.94 | 22.17 | 894,688 | -0.52(-2.29%) | |
Nov 09, 2021 | 22.85 | 22.97 | 22.30 | 22.69 | 548,600 | +0.38(+1.72%) |
Nov 08, 2021 | 22.10 | 22.46 | 21.99 | 22.31 | 533,242 | +1.71(+8.30%) |
Nov 05, 2021 | 20.76 | 20.84 | 20.44 | 20.60 | 325,991 | -0.02(-0.08%) |
Nov 04, 2021 | 21.06 | 21.06 | 20.43 | 20.61 | 460,016 | -0.54(-2.57%) |
Nov 03, 2021 | 21.06 | 21.35 | 20.51 | 21.16 | 375,616 | -0.32(-1.50%) |
Nov 02, 2021 | 21.36 | 21.69 | 21.26 | 21.48 | 541,032 | +0.78(+3.78%) |
Nov 01, 2021 | 20.90 | 20.96 | 20.24 | 20.70 | 344,279 | -0.46(-2.17%) |
Oct 29, 2021 | 20.67 | 21.16 | 320,258 | +0.41(+1.97%) | ||
Oct 28, 2021 | 20.83 | 19.60 | 20.75 | 501,903 | +0.81(+4.05%) | |
Oct 27, 2021 | 19.93 | 20.08 | 19.66 | 19.94 | 598,250 | -1.02(-4.87%) |
Oct 26, 2021 | 21.13 | 20.96 | 1,499,532 | -0.26(-1.24%) | ||
Oct 25, 2021 | 21.41 | 21.20 | 21.23 | 1,489,126 | +0.55(+2.68%) |