Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.35 | 13.74 | 13.17 | 13.32 | 5,042,840 | -0.26(-1.91%) |
Apr 28, 2022 | 13.33 | 13.74 | 12.96 | 13.58 | 4,835,332 | +0.46(+3.51%) |
Apr 27, 2022 | 13.09 | 13.37 | 12.87 | 13.12 | 4,141,417 | +0.17(+1.31%) |
Apr 26, 2022 | 13.44 | 13.50 | 12.82 | 12.95 | 6,090,506 | -0.77(-5.61%) |
Apr 25, 2022 | 13.09 | 13.73 | 12.91 | 13.72 | 6,508,061 | +0.51(+3.86%) |
Apr 22, 2022 | 13.26 | 13.53 | 13.05 | 13.21 | 3,728,022 | -0.31(-2.29%) |
Apr 21, 2022 | 14.31 | 14.34 | 13.43 | 13.52 | 4,080,692 | -0.46(-3.29%) |
Apr 20, 2022 | 14.12 | 14.32 | 13.86 | 13.98 | 3,857,537 | +0.05(+0.36%) |
Apr 19, 2022 | 13.27 | 14.09 | 13.27 | 13.93 | 5,506,449 | +0.69(+5.21%) |
Apr 18, 2022 | 13.21 | 13.32 | 13.04 | 13.24 | 2,785,833 | -0.02(-0.15%) |
Apr 14, 2022 | 13.31 | 13.48 | 13.08 | 13.26 | 2,696,020 | -0.08(-0.60%) |
Apr 13, 2022 | 13.13 | 13.39 | 13.12 | 13.34 | 2,334,232 | +0.24(+1.83%) |
Apr 12, 2022 | 13.33 | 13.58 | 13.04 | 13.10 | 4,389,035 | -0.03(-0.23%) |
Apr 11, 2022 | 12.63 | 13.45 | 12.55 | 13.13 | 5,259,200 | +0.30(+2.34%) |
Apr 08, 2022 | 12.73 | 13.15 | 12.61 | 12.83 | 10,408,299 | +0.11(+0.86%) |
Apr 07, 2022 | 12.84 | 13.05 | 12.24 | 12.72 | 7,532,202 | -0.15(-1.17%) |
Apr 06, 2022 | 13.27 | 13.38 | 12.79 | 12.87 | 6,224,643 | -0.59(-4.38%) |
Apr 05, 2022 | 14.10 | 14.11 | 13.46 | 13.46 | 5,931,502 | -0.76(-5.34%) |
Apr 04, 2022 | 14.27 | 14.38 | 14.14 | 14.22 | 3,351,100 | +0.02(+0.14%) |
Apr 01, 2022 | 14.40 | 14.55 | 13.98 | 14.20 | 4,420,409 | -0.09(-0.63%) |
Mar 31, 2022 | 14.58 | 14.67 | 14.27 | 14.29 | 4,233,667 | -0.36(-2.46%) |
Mar 30, 2022 | 14.63 | 14.92 | 14.54 | 14.65 | 4,792,367 | -0.19(-1.28%) |
Mar 29, 2022 | 14.40 | 14.98 | 14.36 | 14.84 | 6,070,518 | +0.69(+4.88%) |
Mar 28, 2022 | 14.09 | 14.20 | 13.84 | 14.15 | 4,263,703 | +0.09(+0.64%) |
Mar 25, 2022 | 13.98 | 14.15 | 13.83 | 14.06 | 5,653,492 | +0.06(+0.43%) |
Mar 24, 2022 | 13.68 | 14.02 | 13.56 | 14.00 | 4,175,935 | +0.31(+2.26%) |
Mar 23, 2022 | 14.06 | 14.17 | 13.61 | 13.69 | 6,097,642 | -0.49(-3.46%) |
Mar 22, 2022 | 14.21 | 14.46 | 14.07 | 14.18 | 5,554,686 | +0.20(+1.43%) |
Mar 21, 2022 | 14.31 | 14.31 | 13.81 | 13.98 | 5,373,285 | -0.26(-1.83%) |
Mar 18, 2022 | 13.80 | 14.27 | 13.77 | 14.24 | 8,194,824 | +0.03(+0.21%) |
Mar 17, 2022 | 13.75 | 14.27 | 13.65 | 14.21 | 4,804,280 | +0.13(+0.92%) |
Mar 16, 2022 | 13.41 | 14.15 | 13.38 | 14.08 | 7,499,222 | +0.95(+7.24%) |
Mar 15, 2022 | 12.99 | 13.29 | 12.88 | 13.13 | 4,948,624 | +0.33(+2.58%) |
Mar 14, 2022 | 13.11 | 13.62 | 12.60 | 12.80 | 7,132,025 | -0.22(-1.69%) |
Mar 11, 2022 | 13.25 | 13.32 | 12.97 | 13.02 | 4,846,622 | -0.03(-0.23%) |
Mar 10, 2022 | 12.99 | 13.07 | 12.63 | 13.05 | 7,023,397 | -0.08(-0.61%) |
Mar 09, 2022 | 13.02 | 13.36 | 12.87 | 13.13 | 9,596,207 | +0.73(+5.89%) |
Mar 08, 2022 | 12.02 | 13.15 | 11.64 | 12.40 | 12,358,532 | +0.58(+4.91%) |
Mar 07, 2022 | 13.31 | 13.46 | 11.76 | 11.82 | 17,360,164 | -1.67(-12.38%) |
Mar 04, 2022 | 14.49 | 14.55 | 13.30 | 13.49 | 13,553,797 | -1.08(-7.41%) |
Mar 03, 2022 | 15.15 | 15.41 | 14.54 | 14.57 | 8,496,027 | -0.64(-4.21%) |
Mar 02, 2022 | 14.69 | 15.44 | 14.67 | 15.21 | 7,194,132 | +0.69(+4.75%) |
Mar 01, 2022 | 15.34 | 15.37 | 14.42 | 14.52 | 11,786,809 | -0.97(-6.26%) |
Feb 28, 2022 | 15.90 | 15.92 | 15.34 | 15.49 | 9,546,202 | -0.02(-0.13%) |
Feb 25, 2022 | 15.15 | 15.54 | 15.05 | 15.51 | 6,741,579 | +0.32(+2.11%) |
Feb 24, 2022 | 14.23 | 15.23 | 14.11 | 15.19 | 9,232,355 | +0.29(+1.95%) |
Feb 23, 2022 | 15.45 | 15.58 | 14.88 | 14.90 | 6,945,769 | -0.44(-2.87%) |
Feb 22, 2022 | 15.50 | 15.81 | 15.05 | 15.34 | 10,084,279 | -0.67(-4.18%) |
Feb 18, 2022 | 16.01 | 0 | -0.56(-3.38%) | |||
Feb 17, 2022 | 16.30 | 16.73 | 16.20 | 16.57 | 9,037,331 | +0.12(+0.73%) |
Feb 16, 2022 | 16.54 | 16.95 | 16.18 | 16.45 | 10,210,622 | -0.25(-1.50%) |
Feb 15, 2022 | 16.26 | 16.95 | 16.10 | 16.70 | 16,443,898 | +0.68(+4.24%) |
Feb 14, 2022 | 16.35 | 16.89 | 15.92 | 16.02 | 25,651,660 | +0.24(+1.55%) |
Feb 11, 2022 | 22.61 | 22.66 | 15.55 | 15.78 | 56,662,004 | -5.96(-27.44%) |
Feb 10, 2022 | 21.68 | 23.34 | 21.44 | 21.74 | 6,400,819 | -0.14(-0.64%) |
Feb 09, 2022 | 21.72 | 22.18 | 21.67 | 21.88 | 4,479,772 | +0.50(+2.36%) |
Feb 08, 2022 | 21.03 | 21.56 | 20.93 | 21.38 | 3,903,740 | +0.48(+2.32%) |
Feb 07, 2022 | 21.01 | 21.31 | 20.55 | 20.89 | 3,958,102 | -0.14(-0.67%) |
Feb 04, 2022 | 20.55 | 21.18 | 20.32 | 21.03 | 4,087,450 | +0.06(+0.29%) |
Feb 03, 2022 | 21.66 | 20.96 | 20.97 | 2,891,427 | -0.91(-4.16%) | |
Feb 02, 2022 | 21.75 | 22.13 | 21.45 | 21.88 | 3,981,141 | +0.24(+1.11%) |