Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.55 | 13.99 | 12.93 | 12.94 | 7,692,017 | -0.54(-4.01%) |
Apr 28, 2022 | 13.37 | 13.64 | 12.58 | 13.48 | 8,209,314 | +0.21(+1.58%) |
Apr 27, 2022 | 13.79 | 14.24 | 13.24 | 13.27 | 8,045,121 | -0.60(-4.33%) |
Apr 26, 2022 | 14.84 | 14.97 | 13.81 | 13.87 | 8,891,757 | -1.07(-7.16%) |
Apr 25, 2022 | 14.15 | 14.96 | 14.10 | 14.94 | 6,319,549 | +0.51(+3.53%) |
Apr 22, 2022 | 14.62 | 15.16 | 14.32 | 14.43 | 8,611,277 | -0.19(-1.30%) |
Apr 21, 2022 | 15.86 | 16.24 | 14.50 | 14.62 | 9,142,193 | -0.81(-5.25%) |
Apr 20, 2022 | 16.30 | 16.59 | 15.42 | 15.43 | 6,040,359 | -0.94(-5.74%) |
Apr 19, 2022 | 15.25 | 16.38 | 14.99 | 16.37 | 9,518,212 | +1.11(+7.27%) |
Apr 18, 2022 | 15.25 | 15.60 | 14.90 | 15.26 | 10,766,627 | +0.01(+0.07%) |
Apr 14, 2022 | 16.69 | 16.76 | 15.19 | 15.25 | 9,594,140 | -1.41(-8.46%) |
Apr 13, 2022 | 16.05 | 16.68 | 15.89 | 16.66 | 4,560,571 | +0.57(+3.54%) |
Apr 12, 2022 | 16.85 | 17.20 | 15.97 | 16.09 | 8,552,659 | -0.42(-2.54%) |
Apr 11, 2022 | 16.38 | 16.85 | 15.92 | 16.51 | 6,668,662 | -0.25(-1.49%) |
Apr 08, 2022 | 17.69 | 17.69 | 16.75 | 16.76 | 7,327,729 | -1.04(-5.84%) |
Apr 07, 2022 | 17.88 | 18.24 | 17.14 | 17.80 | 7,535,101 | +0.06(+0.34%) |
Apr 06, 2022 | 18.96 | 19.10 | 17.14 | 17.74 | 13,109,202 | -1.75(-8.98%) |
Apr 05, 2022 | 20.36 | 20.94 | 19.45 | 19.49 | 9,267,863 | -1.05(-5.11%) |
Apr 04, 2022 | 20.23 | 20.99 | 19.97 | 20.54 | 6,945,006 | +0.84(+4.26%) |
Apr 01, 2022 | 19.88 | 20.13 | 19.36 | 19.70 | 4,853,814 | -0.18(-0.91%) |
Mar 31, 2022 | 19.50 | 20.11 | 19.04 | 19.88 | 9,916,954 | +0.51(+2.63%) |
Mar 30, 2022 | 19.52 | 20.02 | 19.08 | 19.37 | 6,261,975 | -0.29(-1.48%) |
Mar 29, 2022 | 18.91 | 19.81 | 18.68 | 19.66 | 7,316,878 | +0.99(+5.30%) |
Mar 28, 2022 | 19.12 | 19.13 | 18.20 | 18.67 | 4,997,483 | +0.20(+1.08%) |
Mar 25, 2022 | 18.59 | 19.14 | 18.14 | 18.47 | 5,981,133 | -0.28(-1.49%) |
Mar 24, 2022 | 18.40 | 18.95 | 18.20 | 18.75 | 4,788,442 | +0.27(+1.46%) |
Mar 23, 2022 | 18.30 | 18.99 | 18.05 | 18.48 | 6,740,663 | +0.04(+0.22%) |
Mar 22, 2022 | 17.92 | 18.59 | 17.70 | 18.44 | 6,336,858 | +0.31(+1.71%) |
Mar 21, 2022 | 18.26 | 18.96 | 17.92 | 18.13 | 7,396,304 | -0.31(-1.68%) |
Mar 18, 2022 | 17.90 | 18.52 | 17.72 | 18.44 | 9,797,980 | +0.43(+2.39%) |
Mar 17, 2022 | 16.97 | 18.04 | 16.52 | 18.01 | 9,506,947 | +0.90(+5.26%) |
Mar 16, 2022 | 15.69 | 17.13 | 15.50 | 17.11 | 11,449,908 | +1.61(+10.39%) |
Mar 15, 2022 | 14.77 | 15.53 | 14.33 | 15.50 | 8,510,538 | +0.55(+3.68%) |
Mar 14, 2022 | 16.44 | 16.44 | 14.94 | 14.95 | 8,005,988 | -1.61(-9.72%) |
Mar 11, 2022 | 17.25 | 17.38 | 16.25 | 16.56 | 7,507,075 | -0.66(-3.83%) |
Mar 10, 2022 | 17.37 | 16.61 | 17.22 | 7,076,622 | -0.25(-1.43%) | |
Mar 09, 2022 | 16.78 | 17.57 | 16.62 | 17.47 | 13,737,770 | +0.90(+5.43%) |
Mar 08, 2022 | 15.53 | 17.13 | 15.27 | 16.57 | 15,012,693 | +0.84(+5.34%) |
Mar 07, 2022 | 14.76 | 16.40 | 14.63 | 15.73 | 16,848,340 | +1.33(+9.24%) |
Mar 04, 2022 | 15.31 | 15.31 | 14.11 | 14.40 | 11,623,373 | -0.61(-4.06%) |
Mar 03, 2022 | 15.23 | 15.44 | 14.30 | 15.01 | 20,977,848 | +0.94(+6.68%) |
Mar 02, 2022 | 14.36 | 14.43 | 13.74 | 14.07 | 9,954,192 | -0.22(-1.54%) |
Mar 01, 2022 | 14.55 | 14.66 | 13.99 | 14.29 | 7,012,056 | -0.23(-1.58%) |
Feb 28, 2022 | 14.01 | 14.68 | 13.57 | 14.52 | 9,144,091 | +0.81(+5.91%) |
Feb 25, 2022 | 13.32 | 13.75 | 13.35 | 13.71 | 6,511,256 | +0.07(+0.51%) |
Feb 24, 2022 | 11.57 | 13.69 | 11.50 | 13.64 | 11,668,371 | +1.26(+10.18%) |
Feb 23, 2022 | 13.18 | 13.45 | 12.34 | 12.38 | 7,605,711 | -0.59(-4.55%) |
Feb 22, 2022 | 13.29 | 13.87 | 12.81 | 12.97 | 8,478,593 | -0.84(-6.08%) |
Feb 18, 2022 | 13.81 | 0 | -0.64(-4.43%) | |||
Feb 17, 2022 | 15.10 | 15.33 | 14.39 | 14.45 | 9,035,761 | -0.87(-5.68%) |
Feb 16, 2022 | 14.98 | 15.52 | 14.71 | 15.32 | 7,982,734 | +0.06(+0.39%) |
Feb 15, 2022 | 13.83 | 15.35 | 13.79 | 15.26 | 11,607,960 | +1.88(+14.05%) |
Feb 14, 2022 | 13.16 | 14.10 | 13.06 | 13.38 | 7,022,362 | -0.12(-0.89%) |
Feb 11, 2022 | 14.03 | 14.57 | 13.39 | 13.50 | 12,459,982 | -0.42(-3.02%) |
Feb 10, 2022 | 13.55 | 14.87 | 13.41 | 13.92 | 14,336,962 | +0.10(+0.72%) |
Feb 09, 2022 | 13.17 | 13.86 | 13.13 | 13.82 | 7,722,667 | +0.82(+6.31%) |
Feb 08, 2022 | 12.57 | 13.15 | 12.40 | 13.00 | 12,265,525 | +0.30(+2.36%) |
Feb 07, 2022 | 13.27 | 13.64 | 12.62 | 12.70 | 8,949,311 | -0.56(-4.22%) |
Feb 04, 2022 | 12.73 | 13.36 | 12.47 | 13.26 | 7,502,903 | +0.67(+5.32%) |
Feb 03, 2022 | 13.00 | 12.56 | 12.59 | 10,527,715 | -0.87(-6.46%) | |
Feb 02, 2022 | 14.34 | 14.50 | 13.26 | 13.46 | 7,854,480 | -0.78(-5.48%) |