Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 2,408,622 | -0.24(-1.66%) |
Apr 28, 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 2,424,423 | +0.47(+3.37%) |
Apr 27, 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 2,845,095 | +0.22(+1.60%) |
Apr 26, 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 4,207,815 | -0.85(-5.83%) |
Apr 25, 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 3,507,318 | +0.25(+1.74%) |
Apr 22, 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 3,323,921 | -0.77(-5.10%) |
Apr 21, 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 2,594,822 | -0.22(-1.44%) |
Apr 20, 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 1,834,806 | -0.11(-0.71%) |
Apr 19, 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 3,013,015 | +0.60(+4.04%) |
Apr 18, 2022 | 14.81 | 14.96 | 14.65 | 14.84 | 2,517,557 | -0.04(-0.27%) |
Apr 14, 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 2,604,068 | -0.12(-0.80%) |
Apr 13, 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 2,319,497 | +0.33(+2.25%) |
Apr 12, 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 3,301,466 | -0.01(-0.07%) |
Apr 11, 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 2,614,084 | -0.06(-0.41%) |
Apr 08, 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 2,368,704 | -0.10(-0.67%) |
Apr 07, 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 2,135,728 | -0.04(-0.27%) |
Apr 06, 2022 | 14.89 | 15.05 | 14.58 | 14.88 | 2,836,905 | -0.30(-1.98%) |
Apr 05, 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 2,840,726 | -0.35(-2.25%) |
Apr 04, 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 2,676,677 | +0.14(+0.91%) |
Apr 01, 2022 | 15.60 | 15.72 | 15.27 | 15.39 | 3,191,506 | -0.17(-1.09%) |
Mar 31, 2022 | 15.94 | 15.98 | 15.55 | 15.56 | 2,756,261 | -0.52(-3.23%) |
Mar 30, 2022 | 16.21 | 16.27 | 15.90 | 16.08 | 2,681,631 | -0.17(-1.05%) |
Mar 29, 2022 | 16.05 | 16.52 | 16.04 | 16.25 | 3,367,306 | +0.40(+2.52%) |
Mar 28, 2022 | 15.73 | 15.89 | 15.52 | 15.85 | 2,927,185 | +0.12(+0.76%) |
Mar 25, 2022 | 15.62 | 15.81 | 15.48 | 15.73 | 4,193,660 | +0.20(+1.29%) |
Mar 24, 2022 | 15.31 | 15.62 | 15.29 | 15.53 | 1,982,760 | +0.25(+1.64%) |
Mar 23, 2022 | 15.24 | 15.51 | 15.16 | 15.28 | 1,883,715 | -0.11(-0.71%) |
Mar 22, 2022 | 15.53 | 15.83 | 15.36 | 15.39 | 3,202,088 | +0.08(+0.52%) |
Mar 21, 2022 | 15.51 | 15.57 | 15.03 | 15.31 | 3,715,398 | -0.30(-1.92%) |
Mar 18, 2022 | 15.30 | 15.79 | 15.26 | 15.61 | 5,995,405 | +0.19(+1.23%) |
Mar 17, 2022 | 15.00 | 15.45 | 14.87 | 15.42 | 2,854,395 | +0.23(+1.51%) |
Mar 16, 2022 | 14.72 | 15.21 | 14.71 | 15.19 | 4,026,241 | +0.75(+5.19%) |
Mar 15, 2022 | 14.25 | 14.65 | 14.23 | 14.44 | 3,208,699 | +0.32(+2.27%) |
Mar 14, 2022 | 14.04 | 14.39 | 13.90 | 14.12 | 4,345,481 | +0.12(+0.86%) |
Mar 11, 2022 | 13.95 | 14.28 | 13.90 | 14.00 | 4,051,328 | +0.17(+1.23%) |
Mar 10, 2022 | 13.50 | 13.83 | 4,357,815 | +0.07(+0.51%) | ||
Mar 09, 2022 | 13.66 | 13.96 | 13.59 | 13.76 | 4,304,290 | +0.71(+5.44%) |
Mar 08, 2022 | 12.78 | 13.53 | 12.61 | 13.05 | 3,417,197 | +0.30(+2.35%) |
Mar 07, 2022 | 14.00 | 14.04 | 12.67 | 12.75 | 7,164,654 | -1.34(-9.51%) |
Mar 04, 2022 | 14.67 | 14.71 | 13.96 | 14.09 | 6,054,142 | -0.71(-4.80%) |
Mar 03, 2022 | 15.34 | 15.36 | 14.71 | 14.80 | 5,096,999 | -0.56(-3.65%) |
Mar 02, 2022 | 15.37 | 15.53 | 15.15 | 15.36 | 2,836,090 | +0.08(+0.52%) |
Mar 01, 2022 | 15.54 | 15.66 | 15.18 | 15.28 | 6,190,226 | -0.35(-2.24%) |
Feb 28, 2022 | 15.25 | 15.69 | 15.21 | 15.63 | 3,885,241 | +0.06(+0.39%) |
Feb 25, 2022 | 14.91 | 15.65 | 15.05 | 15.57 | 6,183,405 | +0.71(+4.78%) |
Feb 24, 2022 | 13.42 | 14.92 | 13.39 | 14.86 | 7,291,092 | +1.01(+7.29%) |
Feb 23, 2022 | 14.33 | 14.46 | 13.79 | 13.85 | 4,308,295 | -0.39(-2.74%) |
Feb 22, 2022 | 14.30 | 14.56 | 14.11 | 14.24 | 4,862,195 | -0.22(-1.52%) |
Feb 18, 2022 | 14.46 | 0 | -0.01(-0.07%) | |||
Feb 17, 2022 | 15.00 | 15.26 | 14.47 | 14.47 | 4,340,655 | -0.66(-4.36%) |
Feb 16, 2022 | 15.42 | 15.56 | 15.02 | 15.13 | 4,121,995 | -0.41(-2.64%) |
Feb 15, 2022 | 15.27 | 15.66 | 15.27 | 15.54 | 5,164,829 | +0.43(+2.85%) |
Feb 14, 2022 | 15.36 | 15.71 | 15.04 | 15.11 | 4,569,905 | -0.25(-1.63%) |
Feb 11, 2022 | 16.33 | 16.49 | 15.16 | 15.36 | 10,584,930 | -1.97(-11.37%) |
Feb 10, 2022 | 17.16 | 17.75 | 17.07 | 17.33 | 3,890,895 | -0.13(-0.74%) |
Feb 09, 2022 | 17.16 | 17.46 | 17.10 | 17.46 | 2,189,724 | +0.52(+3.07%) |
Feb 08, 2022 | 16.55 | 17.02 | 16.53 | 16.94 | 2,971,101 | +0.36(+2.17%) |
Feb 07, 2022 | 16.50 | 16.90 | 16.38 | 16.58 | 2,844,033 | +0.15(+0.91%) |
Feb 04, 2022 | 16.15 | 16.52 | 16.05 | 16.43 | 3,134,280 | +0.27(+1.67%) |
Feb 03, 2022 | 16.29 | 16.14 | 16.16 | 4,317,657 | -0.40(-2.42%) | |
Feb 02, 2022 | 16.69 | 17.01 | 16.40 | 16.56 | 3,304,226 | +0.37(+2.29%) |