Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.39 | 15.77 | 15.26 | 15.30 | 3,326,130 | -0.11(-0.74%) |
Apr 28, 2022 | 15.22 | 15.47 | 15.04 | 15.41 | 2,590,416 | +0.40(+2.69%) |
Apr 27, 2022 | 15.31 | 15.44 | 14.86 | 15.01 | 3,291,504 | -0.34(-2.23%) |
Apr 26, 2022 | 15.87 | 16.07 | 15.02 | 15.35 | 3,665,396 | -0.18(-1.13%) |
Apr 25, 2022 | 14.87 | 15.56 | 14.86 | 15.52 | 5,336,511 | +0.47(+3.09%) |
Apr 22, 2022 | 14.51 | 15.14 | 14.21 | 15.06 | 6,408,779 | +0.34(+2.33%) |
Apr 21, 2022 | 14.51 | 15.08 | 14.13 | 14.71 | 13,967,458 | -2.73(-15.67%) |
Apr 20, 2022 | 17.27 | 17.83 | 17.27 | 17.45 | 3,455,253 | +0.25(+1.48%) |
Apr 19, 2022 | 16.86 | 17.26 | 16.79 | 17.19 | 2,242,998 | +0.46(+2.73%) |
Apr 18, 2022 | 16.42 | 16.80 | 16.34 | 16.74 | 2,639,615 | +0.22(+1.33%) |
Apr 14, 2022 | 16.94 | 17.06 | 16.42 | 16.52 | 3,375,676 | -0.44(-2.59%) |
Apr 13, 2022 | 16.65 | 16.97 | 16.62 | 16.96 | 2,278,216 | +0.26(+1.58%) |
Apr 12, 2022 | 16.95 | 17.25 | 16.59 | 16.69 | 2,163,463 | -0.38(-2.21%) |
Apr 11, 2022 | 16.83 | 17.42 | 16.75 | 17.07 | 1,792,604 | +0.20(+1.20%) |
Apr 08, 2022 | 17.11 | 17.22 | 16.82 | 16.87 | 1,512,099 | -0.17(-0.98%) |
Apr 07, 2022 | 16.86 | 17.16 | 16.72 | 17.04 | 2,176,510 | +0.32(+1.89%) |
Apr 06, 2022 | 16.76 | 16.82 | 16.38 | 16.72 | 2,168,069 | -0.20(-1.19%) |
Apr 05, 2022 | 17.06 | 17.30 | 16.78 | 16.92 | 4,011,864 | -0.22(-1.28%) |
Apr 04, 2022 | 17.47 | 17.48 | 16.97 | 17.14 | 2,631,651 | -0.41(-2.35%) |
Apr 01, 2022 | 17.80 | 17.88 | 17.20 | 17.55 | 2,132,863 | -0.18(-0.99%) |
Mar 31, 2022 | 17.80 | 18.00 | 17.69 | 17.73 | 1,616,722 | -0.25(-1.42%) |
Mar 30, 2022 | 18.08 | 18.35 | 17.91 | 17.98 | 3,015,487 | -0.10(-0.53%) |
Mar 29, 2022 | 18.01 | 18.23 | 17.87 | 18.08 | 1,969,690 | +0.23(+1.26%) |
Mar 28, 2022 | 17.97 | 17.97 | 17.50 | 17.86 | 2,059,883 | -0.15(-0.82%) |
Mar 25, 2022 | 17.67 | 18.02 | 17.48 | 18.00 | 2,266,452 | +0.50(+2.88%) |
Mar 24, 2022 | 17.33 | 17.66 | 17.14 | 17.50 | 2,501,459 | +0.31(+1.82%) |
Mar 23, 2022 | 17.60 | 17.61 | 17.17 | 17.19 | 1,496,111 | -0.39(-2.22%) |
Mar 22, 2022 | 17.40 | 17.86 | 17.38 | 17.58 | 1,746,703 | +0.24(+1.40%) |
Mar 21, 2022 | 17.51 | 17.85 | 17.14 | 17.33 | 1,708,413 | -0.13(-0.75%) |
Mar 18, 2022 | 16.77 | 17.47 | 16.73 | 17.47 | 6,736,599 | +0.45(+2.65%) |
Mar 17, 2022 | 16.95 | 17.12 | 16.71 | 17.01 | 3,172,615 | -0.11(-0.66%) |
Mar 16, 2022 | 16.88 | 17.23 | 16.66 | 17.13 | 3,133,829 | +0.55(+3.30%) |
Mar 15, 2022 | 16.24 | 16.67 | 16.24 | 16.58 | 2,181,661 | +0.40(+2.47%) |
Mar 14, 2022 | 16.35 | 16.38 | 15.85 | 16.18 | 2,704,407 | -0.03(-0.16%) |
Mar 11, 2022 | 16.73 | 16.75 | 16.19 | 16.21 | 1,969,186 | -0.14(-0.85%) |
Mar 10, 2022 | 16.08 | 16.39 | 16.00 | 16.34 | 2,253,876 | -0.03(-0.21%) |
Mar 09, 2022 | 15.95 | 16.62 | 15.95 | 16.38 | 3,150,113 | +0.83(+5.30%) |
Mar 08, 2022 | 15.41 | 16.03 | 15.21 | 15.55 | 2,971,843 | +0.24(+1.59%) |
Mar 07, 2022 | 15.95 | 15.98 | 15.30 | 15.31 | 3,762,239 | -0.76(-4.75%) |
Mar 04, 2022 | 16.49 | 16.51 | 15.88 | 16.08 | 2,693,720 | -0.70(-4.19%) |
Mar 03, 2022 | 17.10 | 17.18 | 16.65 | 16.78 | 1,626,896 | -0.29(-1.68%) |
Mar 02, 2022 | 16.52 | 17.15 | 16.36 | 17.07 | 2,257,796 | +0.73(+4.47%) |
Mar 01, 2022 | 17.03 | 17.07 | 16.20 | 16.34 | 3,307,562 | -0.78(-4.57%) |
Feb 28, 2022 | 16.85 | 17.20 | 16.70 | 17.12 | 2,935,162 | -0.30(-1.74%) |
Feb 25, 2022 | 17.33 | 17.48 | 16.82 | 17.42 | 3,149,675 | +0.24(+1.42%) |
Feb 24, 2022 | 16.72 | 17.21 | 16.47 | 17.18 | 4,003,561 | -0.23(-1.35%) |
Feb 23, 2022 | 18.33 | 18.39 | 17.37 | 17.41 | 2,360,832 | -0.76(-4.16%) |
Feb 22, 2022 | 18.79 | 18.88 | 18.00 | 18.17 | 2,353,619 | -0.78(-4.12%) |
Feb 18, 2022 | 18.95 | 0 | -0.22(-1.13%) | |||
Feb 17, 2022 | 19.87 | 20.04 | 19.10 | 19.17 | 2,027,615 | -0.96(-4.79%) |
Feb 16, 2022 | 19.22 | 20.19 | 19.07 | 20.13 | 4,120,189 | +0.89(+4.65%) |
Feb 15, 2022 | 18.06 | 19.26 | 18.05 | 19.24 | 3,473,027 | +1.38(+7.73%) |
Feb 14, 2022 | 18.45 | 18.49 | 17.70 | 17.86 | 3,176,921 | -0.58(-3.16%) |
Feb 11, 2022 | 18.54 | 18.95 | 18.32 | 18.44 | 2,430,741 | -0.15(-0.79%) |
Feb 10, 2022 | 18.44 | 19.01 | 18.43 | 18.59 | 3,240,405 | -0.07(-0.37%) |
Feb 09, 2022 | 18.61 | 18.85 | 18.50 | 18.65 | 2,114,363 | +0.08(+0.42%) |
Feb 08, 2022 | 19.02 | 19.07 | 18.54 | 18.58 | 2,409,236 | -0.27(-1.43%) |
Feb 07, 2022 | 19.27 | 19.27 | 18.75 | 18.85 | 2,258,484 | -0.30(-1.54%) |
Feb 04, 2022 | 18.96 | 19.33 | 18.80 | 19.14 | 2,443,717 | +0.09(+0.46%) |
Feb 03, 2022 | 18.98 | 19.05 | 2,625,948 | -0.13(-0.68%) | ||
Feb 02, 2022 | 19.08 | 19.55 | 19.00 | 19.18 | 3,384,051 | +0.03(+0.14%) |