Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.91 | 16.18 | 14.67 | 16.08 | 38,611,632 | +1.58(+10.90%) |
Apr 28, 2022 | 15.09 | 15.63 | 14.27 | 14.49 | 39,818,272 | -1.19(-7.56%) |
Apr 27, 2022 | 15.67 | 15.92 | 15.02 | 15.68 | 41,150,072 | -0.09(-0.60%) |
Apr 26, 2022 | 14.81 | 15.79 | 14.78 | 15.77 | 39,731,340 | +1.25(+8.61%) |
Apr 25, 2022 | 15.04 | 15.54 | 14.51 | 14.52 | 42,619,660 | -0.24(-1.66%) |
Apr 22, 2022 | 13.79 | 14.84 | 13.73 | 14.77 | 35,139,020 | +1.11(+8.13%) |
Apr 21, 2022 | 12.72 | 13.74 | 12.60 | 13.66 | 33,886,736 | +0.59(+4.54%) |
Apr 20, 2022 | 12.88 | 13.19 | 12.81 | 13.07 | 20,435,374 | +0.02(+0.14%) |
Apr 19, 2022 | 13.73 | 13.74 | 12.97 | 13.05 | 22,951,362 | -0.65(-4.74%) |
Apr 18, 2022 | 13.82 | 13.93 | 13.54 | 13.70 | 25,226,156 | -0.01(-0.07%) |
Apr 14, 2022 | 13.22 | 13.73 | 13.09 | 13.70 | 23,130,638 | +0.50(+3.77%) |
Apr 13, 2022 | 13.73 | 13.74 | 13.16 | 13.21 | 21,310,396 | -0.49(-3.57%) |
Apr 12, 2022 | 13.26 | 13.85 | 13.00 | 13.70 | 27,508,042 | +0.16(+1.18%) |
Apr 11, 2022 | 13.19 | 13.59 | 13.10 | 13.54 | 20,881,534 | +0.67(+5.19%) |
Apr 08, 2022 | 12.85 | 13.02 | 12.62 | 12.87 | 27,190,466 | +0.09(+0.74%) |
Apr 07, 2022 | 13.07 | 13.24 | 12.61 | 12.77 | 31,345,064 | -0.21(-1.59%) |
Apr 06, 2022 | 12.94 | 13.23 | 12.77 | 12.98 | 31,508,764 | +0.38(+2.98%) |
Apr 05, 2022 | 12.28 | 12.70 | 12.06 | 12.60 | 32,614,452 | +0.45(+3.72%) |
Apr 04, 2022 | 12.45 | 12.51 | 12.13 | 12.15 | 23,338,146 | -0.32(-2.56%) |
Apr 01, 2022 | 12.44 | 12.77 | 12.42 | 12.47 | 29,452,674 | -0.08(-0.67%) |
Mar 31, 2022 | 12.07 | 12.58 | 12.00 | 12.56 | 29,702,194 | +0.56(+4.71%) |
Mar 30, 2022 | 11.88 | 12.18 | 11.82 | 11.99 | 25,667,136 | +0.22(+1.84%) |
Mar 29, 2022 | 11.92 | 12.14 | 11.75 | 11.78 | 32,180,960 | -0.47(-3.84%) |
Mar 28, 2022 | 12.57 | 12.74 | 12.25 | 12.25 | 15,755,840 | -0.28(-2.25%) |
Mar 25, 2022 | 12.65 | 12.88 | 12.49 | 12.53 | 18,818,818 | -0.17(-1.33%) |
Mar 24, 2022 | 13.13 | 13.22 | 12.70 | 12.70 | 17,474,362 | -0.61(-4.59%) |
Mar 23, 2022 | 13.04 | 13.31 | 12.89 | 13.31 | 23,031,492 | +0.52(+4.04%) |
Mar 22, 2022 | 13.13 | 13.14 | 12.72 | 12.79 | 17,408,792 | -0.47(-3.55%) |
Mar 21, 2022 | 13.29 | 13.60 | 13.08 | 13.26 | 22,243,376 | -0.01(-0.07%) |
Mar 18, 2022 | 13.86 | 13.95 | 13.23 | 13.27 | 22,317,040 | -0.42(-3.09%) |
Mar 17, 2022 | 14.45 | 14.49 | 13.70 | 13.70 | 22,641,166 | -0.54(-3.77%) |
Mar 16, 2022 | 14.85 | 15.41 | 14.23 | 14.23 | 34,570,408 | -1.02(-6.66%) |
Mar 15, 2022 | 16.02 | 16.17 | 15.19 | 15.25 | 25,081,318 | -1.10(-6.73%) |
Mar 14, 2022 | 15.91 | 16.48 | 15.48 | 16.35 | 27,819,498 | +0.38(+2.36%) |
Mar 11, 2022 | 15.12 | 16.05 | 15.05 | 15.97 | 24,956,332 | +0.58(+3.79%) |
Mar 10, 2022 | 15.74 | 15.94 | 15.30 | 15.39 | 23,490,862 | +0.17(+1.11%) |
Mar 09, 2022 | 15.46 | 15.74 | 14.95 | 15.22 | 32,123,184 | -1.30(-7.86%) |
Mar 08, 2022 | 16.12 | 16.66 | 15.26 | 16.52 | 51,093,212 | +0.39(+2.39%) |
Mar 07, 2022 | 14.91 | 16.16 | 14.87 | 16.13 | 36,450,384 | +1.29(+8.68%) |
Mar 04, 2022 | 14.88 | 15.27 | 14.72 | 14.84 | 29,601,166 | +0.34(+2.33%) |
Mar 03, 2022 | 14.02 | 14.67 | 13.96 | 14.50 | 36,822,124 | +0.21(+1.45%) |
Mar 02, 2022 | 14.85 | 14.95 | 14.11 | 14.30 | 39,926,296 | -0.80(-5.30%) |
Mar 01, 2022 | 14.60 | 15.38 | 14.40 | 15.10 | 43,367,884 | +0.66(+4.56%) |
Feb 28, 2022 | 14.91 | 15.03 | 14.29 | 14.44 | 44,649,084 | +0.10(+0.72%) |
Feb 25, 2022 | 15.21 | 15.12 | 14.34 | 14.34 | 45,838,396 | -1.04(-6.79%) |
Feb 24, 2022 | 17.34 | 17.39 | 15.31 | 15.38 | 81,241,960 | -0.70(-4.33%) |
Feb 23, 2022 | 14.95 | 16.15 | 14.88 | 16.08 | 39,581,536 | +0.82(+5.36%) |
Feb 22, 2022 | 15.04 | 15.66 | 14.67 | 15.26 | 41,592,564 | +0.44(+2.98%) |
Feb 18, 2022 | 14.81 | 0 | +0.32(+2.21%) | |||
Feb 17, 2022 | 13.96 | 14.57 | 13.90 | 14.49 | 27,370,388 | +0.87(+6.42%) |
Feb 16, 2022 | 13.89 | 14.07 | 13.50 | 13.62 | 23,292,808 | -0.08(-0.55%) |
Feb 15, 2022 | 13.91 | 13.97 | 13.67 | 13.70 | 27,626,938 | -0.67(-4.65%) |
Feb 14, 2022 | 14.31 | 14.73 | 14.13 | 14.36 | 61,655,904 | +0.14(+0.99%) |
Feb 11, 2022 | 13.45 | 14.37 | 13.24 | 14.22 | 58,531,936 | +0.77(+5.73%) |
Feb 10, 2022 | 13.27 | 13.62 | 12.75 | 13.45 | 46,744,652 | +0.71(+5.53%) |
Feb 09, 2022 | 12.96 | 12.98 | 12.74 | 12.75 | 30,874,866 | -0.60(-4.51%) |
Feb 08, 2022 | 13.74 | 13.87 | 13.25 | 13.35 | 29,211,988 | -0.34(-2.47%) |
Feb 07, 2022 | 13.47 | 13.81 | 13.35 | 13.69 | 21,609,466 | +0.14(+1.04%) |
Feb 04, 2022 | 13.78 | 14.01 | 13.18 | 13.54 | 41,681,056 | -0.22(-1.57%) |
Feb 03, 2022 | 13.38 | 13.84 | 13.22 | 13.76 | 34,689,516 | +0.91(+7.10%) |
Feb 02, 2022 | 13.01 | 13.23 | 12.79 | 12.85 | 33,228,620 | -0.40(-2.98%) |