Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.67 | 12.17 | 11.28 | 11.34 | 1,974,681 | -0.40(-3.41%) |
Apr 28, 2022 | 11.80 | 12.00 | 11.14 | 11.74 | 3,840,793 | -0.49(-4.01%) |
Apr 27, 2022 | 12.56 | 12.93 | 12.15 | 12.23 | 1,395,821 | -0.40(-3.17%) |
Apr 26, 2022 | 13.54 | 13.54 | 12.60 | 12.63 | 1,952,546 | -1.12(-8.15%) |
Apr 25, 2022 | 13.18 | 13.75 | 13.12 | 13.75 | 1,268,339 | +0.38(+2.84%) |
Apr 22, 2022 | 14.07 | 14.30 | 13.29 | 13.37 | 1,589,519 | -0.85(-5.98%) |
Apr 21, 2022 | 14.37 | 14.58 | 13.91 | 14.22 | 2,028,415 | +0.23(+1.64%) |
Apr 20, 2022 | 14.35 | 14.36 | 13.94 | 13.99 | 785,504 | -0.29(-2.03%) |
Apr 19, 2022 | 14.01 | 14.69 | 14.01 | 14.28 | 854,908 | +0.18(+1.28%) |
Apr 18, 2022 | 14.40 | 14.45 | 14.01 | 14.10 | 813,824 | -0.30(-2.08%) |
Apr 14, 2022 | 15.10 | 15.12 | 14.40 | 14.40 | 797,425 | -0.61(-4.06%) |
Apr 13, 2022 | 14.75 | 15.14 | 14.47 | 15.01 | 800,633 | +0.29(+1.97%) |
Apr 12, 2022 | 14.97 | 15.38 | 14.65 | 14.72 | 1,120,636 | -0.01(-0.07%) |
Apr 11, 2022 | 14.80 | 15.13 | 14.55 | 14.73 | 1,097,013 | -0.18(-1.21%) |
Apr 08, 2022 | 15.38 | 15.38 | 14.87 | 14.91 | 967,280 | -0.47(-3.06%) |
Apr 07, 2022 | 15.73 | 16.00 | 15.04 | 15.38 | 1,579,101 | -0.27(-1.73%) |
Apr 06, 2022 | 16.00 | 16.15 | 15.44 | 15.65 | 1,475,813 | -0.72(-4.40%) |
Apr 05, 2022 | 17.41 | 17.50 | 16.31 | 16.37 | 1,358,525 | -1.17(-6.67%) |
Apr 04, 2022 | 17.00 | 17.83 | 17.00 | 17.54 | 1,507,547 | +0.72(+4.28%) |
Apr 01, 2022 | 16.91 | 17.30 | 16.47 | 16.82 | 1,504,543 | +0.14(+0.84%) |
Mar 31, 2022 | 17.00 | 17.10 | 16.64 | 16.68 | 1,162,476 | -0.38(-2.23%) |
Mar 30, 2022 | 17.40 | 17.71 | 16.97 | 17.06 | 1,438,022 | -0.51(-2.90%) |
Mar 29, 2022 | 16.36 | 17.65 | 16.36 | 17.57 | 1,972,872 | +1.35(+8.32%) |
Mar 28, 2022 | 16.00 | 16.24 | 15.86 | 16.22 | 1,120,786 | +0.18(+1.12%) |
Mar 25, 2022 | 16.25 | 16.35 | 15.64 | 16.04 | 1,301,719 | -0.19(-1.17%) |
Mar 24, 2022 | 15.90 | 16.23 | 15.60 | 16.23 | 1,286,988 | +0.40(+2.53%) |
Mar 23, 2022 | 15.91 | 16.50 | 15.72 | 15.83 | 1,188,933 | -0.35(-2.16%) |
Mar 22, 2022 | 15.95 | 16.54 | 15.95 | 16.18 | 1,559,693 | +0.27(+1.70%) |
Mar 21, 2022 | 16.13 | 16.35 | 15.45 | 15.91 | 1,384,499 | -0.35(-2.15%) |
Mar 18, 2022 | 15.30 | 16.32 | 15.29 | 16.26 | 2,903,159 | +0.92(+6.00%) |
Mar 17, 2022 | 14.70 | 15.37 | 14.49 | 15.34 | 1,695,617 | +0.53(+3.58%) |
Mar 16, 2022 | 14.25 | 14.92 | 14.16 | 14.81 | 1,449,502 | +0.85(+6.09%) |
Mar 15, 2022 | 13.68 | 14.06 | 13.33 | 13.96 | 1,028,877 | +0.31(+2.27%) |
Mar 14, 2022 | 14.27 | 14.46 | 13.46 | 13.65 | 1,601,133 | -0.79(-5.47%) |
Mar 11, 2022 | 15.01 | 15.44 | 14.39 | 14.44 | 1,498,407 | -0.51(-3.41%) |
Mar 10, 2022 | 14.86 | 15.00 | 14.53 | 14.95 | 1,239,201 | -0.33(-2.16%) |
Mar 09, 2022 | 14.88 | 15.35 | 14.50 | 15.28 | 1,991,829 | +0.73(+5.02%) |
Mar 08, 2022 | 14.59 | 15.36 | 14.28 | 14.55 | 1,939,144 | +0.09(+0.62%) |
Mar 07, 2022 | 14.30 | 15.21 | 14.30 | 14.46 | 2,114,518 | -0.15(-1.03%) |
Mar 04, 2022 | 15.54 | 15.64 | 14.50 | 14.61 | 2,678,320 | -1.20(-7.59%) |
Mar 03, 2022 | 16.93 | 16.94 | 15.75 | 15.81 | 2,685,809 | -1.20(-7.05%) |
Mar 02, 2022 | 17.40 | 17.49 | 16.20 | 17.01 | 4,031,571 | -0.25(-1.45%) |
Mar 01, 2022 | 20.48 | 20.51 | 17.14 | 17.26 | 9,207,276 | -0.56(-3.14%) |
Feb 28, 2022 | 17.38 | 18.08 | 17.23 | 17.82 | 3,418,201 | +0.38(+2.18%) |
Feb 25, 2022 | 17.25 | 17.45 | 16.89 | 17.44 | 1,314,516 | +0.18(+1.04%) |
Feb 24, 2022 | 15.50 | 17.28 | 15.38 | 17.26 | 2,482,981 | +0.82(+4.99%) |
Feb 23, 2022 | 17.23 | 17.83 | 16.40 | 16.44 | 1,580,698 | -0.65(-3.80%) |
Feb 22, 2022 | 16.95 | 17.68 | 16.84 | 17.09 | 1,447,317 | -0.50(-2.84%) |
Feb 18, 2022 | 17.59 | 0 | -0.68(-3.72%) | |||
Feb 17, 2022 | 18.83 | 18.93 | 18.10 | 18.27 | 848,242 | -0.84(-4.40%) |
Feb 16, 2022 | 19.17 | 19.25 | 18.74 | 19.11 | 977,426 | -0.27(-1.39%) |
Feb 15, 2022 | 18.70 | 19.40 | 18.51 | 19.38 | 942,185 | +1.03(+5.61%) |
Feb 14, 2022 | 18.30 | 18.97 | 18.15 | 18.35 | 1,064,485 | -0.10(-0.54%) |
Feb 11, 2022 | 18.77 | 19.35 | 18.19 | 18.45 | 1,167,266 | -0.21(-1.13%) |
Feb 10, 2022 | 18.69 | 19.73 | 18.27 | 18.66 | 1,187,888 | -0.40(-2.10%) |
Feb 09, 2022 | 18.58 | 19.07 | 18.41 | 19.06 | 1,416,839 | +0.67(+3.64%) |
Feb 08, 2022 | 17.77 | 18.51 | 17.73 | 18.39 | 1,336,877 | +0.61(+3.43%) |
Feb 07, 2022 | 17.76 | 18.42 | 17.68 | 17.78 | 1,288,751 | -0.08(-0.45%) |
Feb 04, 2022 | 17.06 | 17.94 | 16.80 | 17.86 | 1,577,957 | +0.86(+5.06%) |
Feb 03, 2022 | 17.50 | 16.93 | 17.00 | 2,057,023 | -1.08(-5.97%) | |
Feb 02, 2022 | 18.35 | 18.69 | 17.72 | 18.08 | 2,770,183 | -0.16(-0.88%) |