Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.19 | 14.51 | 13.91 | 14.14 | 1,751,942 | -0.12(-0.84%) |
Apr 28, 2022 | 14.11 | 14.53 | 13.21 | 14.26 | 869,327 | +0.39(+2.81%) |
Apr 27, 2022 | 13.89 | 14.15 | 13.56 | 13.87 | 706,714 | +0.06(+0.43%) |
Apr 26, 2022 | 13.64 | 14.55 | 13.60 | 13.81 | 1,198,870 | +0.13(+0.95%) |
Apr 25, 2022 | 13.79 | 14.09 | 12.72 | 13.68 | 1,518,060 | -0.68(-4.74%) |
Apr 22, 2022 | 15.20 | 15.43 | 14.35 | 14.36 | 1,273,473 | -0.96(-6.27%) |
Apr 21, 2022 | 16.85 | 16.93 | 14.97 | 15.32 | 2,293,800 | -0.91(-5.61%) |
Apr 20, 2022 | 16.12 | 16.34 | 15.62 | 16.23 | 1,340,118 | +0.18(+1.12%) |
Apr 19, 2022 | 15.62 | 16.11 | 15.45 | 16.05 | 970,002 | +0.30(+1.90%) |
Apr 18, 2022 | 15.94 | 16.28 | 15.52 | 15.75 | 686,815 | +0.09(+0.57%) |
Apr 14, 2022 | 15.25 | 15.78 | 15.09 | 15.66 | 599,149 | +0.33(+2.15%) |
Apr 13, 2022 | 15.50 | 15.71 | 14.93 | 15.33 | 731,366 | +0.16(+1.05%) |
Apr 12, 2022 | 14.82 | 15.70 | 14.82 | 15.17 | 1,257,141 | +0.72(+4.98%) |
Apr 11, 2022 | 14.53 | 14.85 | 14.23 | 14.45 | 1,231,795 | -0.40(-2.69%) |
Apr 08, 2022 | 14.21 | 14.85 | 14.11 | 14.85 | 1,008,047 | +0.85(+6.07%) |
Apr 07, 2022 | 13.84 | 14.09 | 13.30 | 14.00 | 845,972 | +0.23(+1.67%) |
Apr 06, 2022 | 14.15 | 14.32 | 13.65 | 13.77 | 911,150 | -0.13(-0.94%) |
Apr 05, 2022 | 14.48 | 14.93 | 13.80 | 13.90 | 888,082 | -0.53(-3.67%) |
Apr 04, 2022 | 14.46 | 14.92 | 13.85 | 14.43 | 1,349,605 | +0.11(+0.77%) |
Apr 01, 2022 | 13.83 | 14.50 | 13.68 | 14.32 | 1,222,453 | +0.39(+2.80%) |
Mar 31, 2022 | 13.65 | 14.40 | 13.52 | 13.93 | 1,361,704 | -0.12(-0.85%) |
Mar 30, 2022 | 14.09 | 14.48 | 13.88 | 14.05 | 826,938 | +0.27(+1.96%) |
Mar 29, 2022 | 13.25 | 13.94 | 12.86 | 13.78 | 3,575,180 | +0.14(+1.03%) |
Mar 28, 2022 | 14.16 | 14.35 | 13.49 | 13.64 | 921,247 | -0.94(-6.45%) |
Mar 25, 2022 | 13.87 | 14.68 | 13.84 | 14.58 | 1,818,617 | +0.64(+4.59%) |
Mar 24, 2022 | 13.75 | 14.28 | 13.75 | 13.94 | 736,445 | +0.20(+1.46%) |
Mar 23, 2022 | 14.15 | 14.38 | 13.73 | 13.74 | 1,017,435 | -0.11(-0.79%) |
Mar 22, 2022 | 13.82 | 14.18 | 13.67 | 13.85 | 594,548 | -0.05(-0.36%) |
Mar 21, 2022 | 13.66 | 14.12 | 13.62 | 13.90 | 1,086,696 | +0.62(+4.67%) |
Mar 18, 2022 | 13.30 | 13.49 | 12.91 | 13.28 | 2,828,298 | -0.01(-0.08%) |
Mar 17, 2022 | 12.97 | 13.68 | 12.83 | 13.29 | 1,368,564 | +0.54(+4.24%) |
Mar 16, 2022 | 12.99 | 13.16 | 12.40 | 12.75 | 1,126,491 | -0.16(-1.24%) |
Mar 15, 2022 | 12.93 | 13.43 | 12.79 | 12.91 | 1,373,337 | -0.55(-4.09%) |
Mar 14, 2022 | 14.11 | 14.11 | 12.95 | 13.46 | 1,510,338 | -1.07(-7.36%) |
Mar 11, 2022 | 14.59 | 14.94 | 14.11 | 14.53 | 1,152,573 | -0.28(-1.89%) |
Mar 10, 2022 | 14.38 | 14.88 | 14.20 | 14.81 | 2,314,771 | +0.57(+4.00%) |
Mar 09, 2022 | 14.19 | 14.46 | 13.46 | 14.24 | 2,097,860 | -0.69(-4.62%) |
Mar 08, 2022 | 15.03 | 15.42 | 14.39 | 14.93 | 3,091,877 | +0.23(+1.56%) |
Mar 07, 2022 | 14.19 | 16.05 | 14.19 | 14.70 | 2,682,865 | +0.82(+5.91%) |
Mar 04, 2022 | 13.39 | 14.00 | 13.19 | 13.88 | 1,245,054 | +0.53(+3.97%) |
Mar 03, 2022 | 12.95 | 13.39 | 12.66 | 13.35 | 1,465,197 | +0.31(+2.38%) |
Mar 02, 2022 | 12.71 | 13.16 | 12.70 | 13.04 | 933,796 | +0.64(+5.16%) |
Mar 01, 2022 | 12.96 | 13.19 | 12.18 | 12.40 | 1,098,524 | -0.37(-2.90%) |
Feb 28, 2022 | 11.97 | 12.90 | 11.90 | 12.77 | 1,226,520 | +0.84(+7.04%) |
Feb 25, 2022 | 11.90 | 12.04 | 11.47 | 11.93 | 1,025,015 | -0.01(-0.08%) |
Feb 24, 2022 | 10.82 | 11.98 | 10.82 | 11.94 | 1,751,998 | +1.15(+10.66%) |
Feb 23, 2022 | 11.67 | 11.94 | 10.67 | 10.79 | 1,808,889 | -1.15(-9.63%) |
Feb 22, 2022 | 12.50 | 12.58 | 11.89 | 11.94 | 1,172,752 | -0.25(-2.05%) |
Feb 18, 2022 | 12.19 | 0 | -0.33(-2.64%) | |||
Feb 17, 2022 | 12.32 | 12.61 | 12.14 | 12.52 | 629,965 | +0.08(+0.64%) |
Feb 16, 2022 | 12.66 | 13.01 | 12.32 | 12.44 | 883,182 | -0.07(-0.56%) |
Feb 15, 2022 | 12.02 | 12.57 | 11.83 | 12.51 | 810,888 | +0.05(+0.40%) |
Feb 14, 2022 | 12.40 | 12.67 | 12.16 | 12.46 | 974,231 | -0.09(-0.72%) |
Feb 11, 2022 | 11.84 | 12.74 | 11.80 | 12.55 | 1,208,697 | +0.79(+6.72%) |
Feb 10, 2022 | 11.00 | 11.78 | 10.92 | 11.76 | 1,351,618 | +0.66(+5.95%) |
Feb 09, 2022 | 10.93 | 11.12 | 10.73 | 11.10 | 810,465 | +0.18(+1.65%) |
Feb 08, 2022 | 11.11 | 11.23 | 10.81 | 10.92 | 775,639 | -0.21(-1.89%) |
Feb 07, 2022 | 11.03 | 11.30 | 10.96 | 11.13 | 819,518 | -0.11(-0.98%) |
Feb 04, 2022 | 11.02 | 11.53 | 10.86 | 11.24 | 975,637 | +0.36(+3.31%) |
Feb 03, 2022 | 10.90 | 10.71 | 10.88 | 696,726 | -0.19(-1.72%) | |
Feb 02, 2022 | 11.18 | 11.33 | 10.92 | 11.07 | 668,789 | -0.21(-1.86%) |