Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.45 | 15.45 | 14.72 | 14.76 | 2,666,295 | -0.78(-5.02%) |
Apr 28, 2022 | 15.45 | 15.60 | 15.26 | 15.54 | 1,499,400 | +0.20(+1.27%) |
Apr 27, 2022 | 15.53 | 15.64 | 15.34 | 15.35 | 3,291,759 | -0.24(-1.53%) |
Apr 26, 2022 | 15.79 | 15.93 | 15.54 | 15.59 | 1,261,222 | -0.31(-1.93%) |
Apr 25, 2022 | 15.83 | 15.92 | 15.49 | 15.89 | 1,621,004 | +0.03(+0.18%) |
Apr 22, 2022 | 16.17 | 16.17 | 15.86 | 15.86 | 1,460,477 | -0.35(-2.18%) |
Apr 21, 2022 | 16.39 | 16.44 | 16.17 | 16.22 | 1,539,958 | +0.00(+0.02%) |
Apr 20, 2022 | 16.07 | 16.29 | 16.07 | 16.21 | 1,510,500 | +0.23(+1.42%) |
Apr 19, 2022 | 15.71 | 16.03 | 15.71 | 15.99 | 1,115,250 | +0.32(+2.03%) |
Apr 18, 2022 | 15.78 | 15.90 | 15.61 | 15.67 | 701,973 | -0.12(-0.73%) |
Apr 14, 2022 | 15.77 | 15.93 | 15.75 | 15.78 | 1,265,262 | +0.07(+0.44%) |
Apr 13, 2022 | 15.58 | 15.72 | 15.48 | 15.72 | 1,219,380 | +0.18(+1.14%) |
Apr 12, 2022 | 15.57 | 15.76 | 15.42 | 15.54 | 1,135,938 | -0.06(-0.39%) |
Apr 11, 2022 | 15.61 | 15.79 | 15.50 | 15.60 | 1,381,234 | -0.01(-0.05%) |
Apr 08, 2022 | 15.70 | 15.77 | 15.53 | 15.61 | 1,538,848 | -0.05(-0.32%) |
Apr 07, 2022 | 16.00 | 16.00 | 15.48 | 15.66 | 1,579,005 | -0.41(-2.56%) |
Apr 06, 2022 | 16.08 | 16.20 | 15.94 | 16.07 | 866,424 | -0.06(-0.38%) |
Apr 05, 2022 | 16.47 | 16.68 | 16.12 | 16.13 | 1,500,166 | -0.37(-2.23%) |
Apr 04, 2022 | 16.82 | 16.82 | 16.35 | 16.50 | 1,053,521 | -0.34(-2.02%) |
Apr 01, 2022 | 16.65 | 16.84 | 16.58 | 16.84 | 1,294,031 | +0.31(+1.86%) |
Mar 31, 2022 | 16.85 | 16.97 | 16.53 | 16.53 | 1,871,798 | -0.30(-1.76%) |
Mar 30, 2022 | 16.93 | 16.98 | 16.73 | 16.83 | 1,173,151 | -0.10(-0.58%) |
Mar 29, 2022 | 16.58 | 16.99 | 16.48 | 16.93 | 2,382,920 | +0.55(+3.33%) |
Mar 28, 2022 | 16.46 | 16.46 | 16.23 | 16.38 | 2,010,040 | -0.07(-0.40%) |
Mar 25, 2022 | 16.11 | 16.45 | 16.07 | 16.45 | 1,699,578 | +0.38(+2.34%) |
Mar 24, 2022 | 15.92 | 16.07 | 15.77 | 16.07 | 1,242,469 | +0.24(+1.53%) |
Mar 23, 2022 | 16.12 | 16.13 | 15.80 | 15.83 | 1,311,741 | -0.31(-1.95%) |
Mar 22, 2022 | 16.21 | 16.30 | 16.06 | 16.14 | 1,055,295 | +0.04(+0.27%) |
Mar 21, 2022 | 16.15 | 16.25 | 16.03 | 16.10 | 1,027,998 | -0.03(-0.16%) |
Mar 18, 2022 | 16.09 | 16.16 | 15.95 | 16.12 | 2,842,422 | +0.00(+0.02%) |
Mar 17, 2022 | 15.74 | 16.17 | 15.73 | 16.12 | 2,100,159 | +0.27(+1.71%) |
Mar 16, 2022 | 15.92 | 16.02 | 15.47 | 15.85 | 1,845,340 | +0.07(+0.44%) |
Mar 15, 2022 | 15.87 | 16.00 | 15.64 | 15.78 | 1,235,229 | -0.03(-0.16%) |
Mar 14, 2022 | 16.08 | 16.18 | 15.72 | 15.81 | 1,166,223 | -0.17(-1.04%) |
Mar 11, 2022 | 16.14 | 16.29 | 15.94 | 15.97 | 985,943 | -0.13(-0.79%) |
Mar 10, 2022 | 15.95 | 16.15 | 15.90 | 16.10 | 1,345,542 | -0.07(-0.45%) |
Mar 09, 2022 | 16.07 | 16.29 | 16.02 | 16.17 | 1,776,298 | +0.37(+2.33%) |
Mar 08, 2022 | 15.92 | 16.06 | 15.75 | 15.80 | 2,021,002 | -0.04(-0.27%) |
Mar 07, 2022 | 15.86 | 16.13 | 15.74 | 15.85 | 2,208,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.64 | 15.92 | 15.55 | 15.88 | 2,700,323 | +0.04(+0.23%) |
Mar 03, 2022 | 15.90 | 15.90 | 15.62 | 15.85 | 1,704,024 | +0.02(+0.14%) |
Mar 02, 2022 | 15.79 | 15.98 | 15.72 | 15.83 | 2,883,597 | +0.11(+0.69%) |
Mar 01, 2022 | 15.83 | 15.89 | 15.57 | 15.72 | 3,107,536 | -0.04(-0.25%) |
Feb 28, 2022 | 15.57 | 15.93 | 15.48 | 15.76 | 4,699,369 | -0.09(-0.55%) |
Feb 25, 2022 | 15.52 | 15.86 | 15.63 | 15.85 | 1,984,862 | +0.44(+2.84%) |
Feb 24, 2022 | 15.00 | 15.45 | 14.80 | 15.41 | 3,544,791 | +0.14(+0.92%) |
Feb 23, 2022 | 15.74 | 15.83 | 15.26 | 15.27 | 2,251,662 | -0.28(-1.81%) |
Feb 22, 2022 | 15.55 | 15.70 | 15.39 | 15.55 | 2,524,731 | -0.04(-0.26%) |
Feb 18, 2022 | 15.59 | 0 | -0.12(-0.78%) | |||
Feb 17, 2022 | 15.57 | 15.77 | 15.52 | 15.71 | 3,745,467 | +0.02(+0.11%) |
Feb 16, 2022 | 15.53 | 15.87 | 15.50 | 15.69 | 6,973,471 | +0.24(+1.53%) |
Feb 15, 2022 | 15.19 | 15.56 | 15.14 | 15.46 | 3,630,766 | +0.44(+2.93%) |
Feb 14, 2022 | 15.12 | 15.27 | 14.90 | 15.02 | 2,898,562 | -0.05(-0.31%) |
Feb 11, 2022 | 14.82 | 15.18 | 14.82 | 15.06 | 2,349,230 | +0.30(+2.01%) |
Feb 10, 2022 | 14.76 | 15.11 | 14.71 | 14.77 | 2,410,636 | -0.21(-1.43%) |
Feb 09, 2022 | 15.37 | 15.42 | 14.79 | 14.98 | 4,427,621 | -0.05(-0.36%) |
Feb 08, 2022 | 15.28 | 15.31 | 14.92 | 15.04 | 2,628,512 | -0.19(-1.27%) |
Feb 07, 2022 | 15.24 | 15.38 | 15.15 | 15.23 | 2,352,303 | +0.00(+0.02%) |
Feb 04, 2022 | 15.26 | 15.35 | 14.98 | 15.23 | 2,793,778 | -0.08(-0.54%) |
Feb 03, 2022 | 15.44 | 15.26 | 15.31 | 1,310,390 | -0.18(-1.18%) | |
Feb 02, 2022 | 15.51 | 15.67 | 15.47 | 15.49 | 2,444,774 | -0.02(-0.12%) |