Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.00 | 14.42 | 13.77 | 13.84 | 3,609,940 | -0.21(-1.53%) |
Apr 28, 2022 | 13.46 | 14.33 | 13.46 | 14.06 | 2,495,792 | +0.68(+5.10%) |
Apr 27, 2022 | 13.19 | 13.77 | 12.61 | 13.37 | 1,805,674 | -0.50(-3.64%) |
Apr 26, 2022 | 14.35 | 14.50 | 13.88 | 13.88 | 1,889,009 | -0.74(-5.05%) |
Apr 25, 2022 | 14.50 | 14.77 | 14.15 | 14.62 | 1,939,644 | -0.01(-0.06%) |
Apr 22, 2022 | 14.77 | 15.13 | 14.55 | 14.63 | 1,420,241 | -0.70(-4.57%) |
Apr 21, 2022 | 15.82 | 16.03 | 15.18 | 15.33 | 1,736,755 | -0.14(-0.91%) |
Apr 20, 2022 | 15.65 | 15.84 | 15.42 | 15.47 | 1,122,109 | +0.01(+0.06%) |
Apr 19, 2022 | 14.77 | 15.49 | 14.73 | 15.46 | 1,347,416 | +0.82(+5.62%) |
Apr 18, 2022 | 14.45 | 14.73 | 14.33 | 14.63 | 1,126,967 | +0.07(+0.45%) |
Apr 14, 2022 | 14.68 | 14.86 | 14.46 | 14.57 | 1,297,469 | -0.07(-0.45%) |
Apr 13, 2022 | 14.38 | 14.73 | 14.24 | 14.63 | 1,510,492 | +0.30(+2.09%) |
Apr 12, 2022 | 14.14 | 14.76 | 14.14 | 14.34 | 1,624,749 | +0.11(+0.79%) |
Apr 11, 2022 | 13.98 | 14.76 | 13.90 | 14.22 | 1,284,885 | +0.05(+0.33%) |
Apr 08, 2022 | 13.95 | 14.57 | 13.80 | 14.18 | 1,509,202 | +0.12(+0.86%) |
Apr 07, 2022 | 14.34 | 14.79 | 13.49 | 14.06 | 3,046,753 | -0.93(-6.18%) |
Apr 06, 2022 | 14.95 | 15.16 | 14.68 | 14.98 | 1,535,268 | -0.11(-0.74%) |
Apr 05, 2022 | 15.80 | 15.98 | 15.05 | 15.09 | 1,595,275 | -1.02(-6.32%) |
Apr 04, 2022 | 16.00 | 16.35 | 15.89 | 16.11 | 1,254,964 | +0.07(+0.41%) |
Apr 01, 2022 | 16.73 | 16.77 | 15.90 | 16.05 | 1,715,373 | -0.37(-2.28%) |
Mar 31, 2022 | 16.58 | 16.70 | 16.40 | 16.42 | 1,655,242 | -0.27(-1.62%) |
Mar 30, 2022 | 16.95 | 17.01 | 16.49 | 16.69 | 998,726 | -0.45(-2.62%) |
Mar 29, 2022 | 16.66 | 17.21 | 16.60 | 17.14 | 1,802,341 | +1.09(+6.81%) |
Mar 28, 2022 | 16.41 | 16.46 | 15.75 | 16.05 | 1,346,806 | -0.30(-1.83%) |
Mar 25, 2022 | 16.21 | 16.46 | 15.99 | 16.34 | 1,647,540 | +0.08(+0.52%) |
Mar 24, 2022 | 16.27 | 16.41 | 16.02 | 16.26 | 1,401,452 | +0.10(+0.64%) |
Mar 23, 2022 | 16.39 | 16.60 | 16.12 | 16.16 | 1,168,286 | -0.57(-3.41%) |
Mar 22, 2022 | 16.89 | 17.11 | 16.61 | 16.73 | 1,463,434 | +0.04(+0.22%) |
Mar 21, 2022 | 17.17 | 17.30 | 16.51 | 16.69 | 1,240,863 | -0.63(-3.62%) |
Mar 18, 2022 | 16.92 | 17.37 | 16.57 | 17.32 | 3,105,442 | +0.35(+2.04%) |
Mar 17, 2022 | 16.44 | 16.99 | 16.35 | 16.97 | 1,512,533 | +0.16(+0.95%) |
Mar 16, 2022 | 16.14 | 16.91 | 16.09 | 16.81 | 1,928,173 | +1.03(+6.51%) |
Mar 15, 2022 | 15.80 | 16.10 | 15.39 | 15.78 | 1,345,383 | +0.16(+1.02%) |
Mar 14, 2022 | 16.03 | 16.31 | 15.35 | 15.63 | 2,575,338 | -0.21(-1.30%) |
Mar 11, 2022 | 15.92 | 16.10 | 15.51 | 15.83 | 2,919,656 | +0.08(+0.53%) |
Mar 10, 2022 | 15.09 | 15.75 | 1,651,018 | +0.14(+0.90%) | ||
Mar 09, 2022 | 15.64 | 16.01 | 15.24 | 15.61 | 3,338,463 | +0.90(+6.10%) |
Mar 08, 2022 | 13.98 | 15.03 | 13.65 | 14.71 | 3,173,690 | +1.06(+7.73%) |
Mar 07, 2022 | 15.07 | 15.17 | 13.63 | 13.65 | 2,096,175 | -1.51(-9.98%) |
Mar 04, 2022 | 15.95 | 16.03 | 15.04 | 15.17 | 2,232,832 | -1.09(-6.72%) |
Mar 03, 2022 | 16.82 | 16.90 | 16.08 | 16.26 | 2,413,839 | -0.59(-3.49%) |
Mar 02, 2022 | 16.08 | 16.95 | 15.99 | 16.85 | 2,320,971 | +1.01(+6.40%) |
Mar 01, 2022 | 17.17 | 17.17 | 15.68 | 15.84 | 2,099,016 | -1.47(-8.49%) |
Feb 28, 2022 | 17.66 | 17.91 | 17.12 | 17.30 | 2,394,465 | -0.98(-5.34%) |
Feb 25, 2022 | 17.69 | 18.32 | 17.68 | 18.28 | 2,051,300 | +0.53(+2.98%) |
Feb 24, 2022 | 17.13 | 17.79 | 16.51 | 17.75 | 3,065,942 | -0.33(-1.80%) |
Feb 23, 2022 | 18.78 | 19.10 | 18.05 | 18.08 | 2,669,336 | -1.93(-9.66%) |
Feb 22, 2022 | 20.48 | 20.88 | 19.92 | 20.01 | 993,374 | -0.54(-2.62%) |
Feb 18, 2022 | 20.55 | 0 | -0.28(-1.34%) | |||
Feb 17, 2022 | 20.80 | 21.31 | 20.74 | 20.83 | 773,864 | -0.36(-1.71%) |
Feb 16, 2022 | 20.58 | 21.28 | 20.54 | 21.19 | 1,090,324 | +0.35(+1.69%) |
Feb 15, 2022 | 20.03 | 20.88 | 20.03 | 20.84 | 814,952 | +1.24(+6.31%) |
Feb 14, 2022 | 19.48 | 19.74 | 19.27 | 19.60 | 982,067 | +0.20(+1.01%) |
Feb 11, 2022 | 20.47 | 20.47 | 19.24 | 19.41 | 1,482,030 | -1.21(-5.86%) |
Feb 10, 2022 | 20.86 | 21.42 | 20.51 | 20.61 | 970,188 | -0.61(-2.89%) |
Feb 09, 2022 | 20.91 | 21.44 | 20.76 | 21.23 | 1,131,639 | +0.55(+2.65%) |
Feb 08, 2022 | 19.73 | 20.71 | 19.60 | 20.68 | 1,245,650 | +1.13(+5.80%) |
Feb 07, 2022 | 19.68 | 19.80 | 19.40 | 19.54 | 854,920 | -0.08(-0.43%) |
Feb 04, 2022 | 19.90 | 20.23 | 19.06 | 19.63 | 1,138,621 | -0.63(-3.12%) |
Feb 03, 2022 | 20.35 | 20.22 | 20.26 | 1,110,929 | -0.20(-0.95%) | |
Feb 02, 2022 | 20.48 | 20.73 | 20.22 | 20.46 | 1,205,245 | -0.02(-0.09%) |