Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.18 | 14.60 | 14.11 | 14.57 | 44,978,780 | +0.53(+3.78%) |
Apr 28, 2022 | 14.25 | 14.40 | 13.98 | 14.04 | 45,131,332 | -0.38(-2.63%) |
Apr 27, 2022 | 14.41 | 14.50 | 14.21 | 14.42 | 44,896,120 | -0.03(-0.20%) |
Apr 26, 2022 | 14.14 | 14.45 | 14.13 | 14.45 | 51,358,444 | +0.41(+2.90%) |
Apr 25, 2022 | 14.21 | 14.37 | 14.04 | 14.04 | 65,878,860 | -0.09(-0.67%) |
Apr 22, 2022 | 13.79 | 14.15 | 13.78 | 14.14 | 50,464,208 | +0.39(+2.83%) |
Apr 21, 2022 | 13.42 | 13.78 | 13.39 | 13.75 | 38,662,500 | +0.20(+1.47%) |
Apr 20, 2022 | 13.47 | 13.59 | 13.45 | 13.55 | 34,506,644 | +0.01(+0.07%) |
Apr 19, 2022 | 13.77 | 13.77 | 13.51 | 13.54 | 32,816,652 | -0.23(-1.65%) |
Apr 18, 2022 | 13.80 | 13.83 | 13.70 | 13.77 | 38,458,968 | +0.00(+0.00%) |
Apr 14, 2022 | 13.59 | 13.77 | 13.55 | 13.77 | 30,471,812 | +0.17(+1.25%) |
Apr 13, 2022 | 13.77 | 13.77 | 13.57 | 13.60 | 47,358,960 | -0.15(-1.10%) |
Apr 12, 2022 | 13.60 | 13.80 | 13.52 | 13.75 | 49,986,712 | +0.04(+0.28%) |
Apr 11, 2022 | 13.57 | 13.72 | 13.55 | 13.71 | 41,413,008 | +0.24(+1.76%) |
Apr 08, 2022 | 13.45 | 13.53 | 13.38 | 13.47 | 36,248,592 | +0.04(+0.28%) |
Apr 07, 2022 | 13.54 | 13.60 | 13.38 | 13.43 | 41,706,192 | -0.07(-0.49%) |
Apr 06, 2022 | 13.50 | 13.60 | 13.43 | 13.50 | 39,226,860 | +0.12(+0.92%) |
Apr 05, 2022 | 13.25 | 13.41 | 13.17 | 13.38 | 36,450,756 | +0.18(+1.36%) |
Apr 04, 2022 | 13.32 | 13.34 | 13.20 | 13.20 | 31,545,488 | -0.12(-0.92%) |
Apr 01, 2022 | 13.30 | 13.43 | 13.30 | 13.32 | 40,675,144 | -0.04(-0.28%) |
Mar 31, 2022 | 13.18 | 13.36 | 13.15 | 13.36 | 29,683,478 | +0.21(+1.59%) |
Mar 30, 2022 | 13.10 | 13.23 | 13.08 | 13.15 | 36,364,728 | +0.07(+0.51%) |
Mar 29, 2022 | 13.11 | 13.21 | 13.06 | 13.08 | 44,744,428 | -0.16(-1.22%) |
Mar 28, 2022 | 13.34 | 13.42 | 13.24 | 13.24 | 30,676,598 | -0.09(-0.71%) |
Mar 25, 2022 | 13.38 | 13.46 | 13.32 | 13.34 | 35,455,292 | -0.06(-0.42%) |
Mar 24, 2022 | 13.54 | 13.58 | 13.40 | 13.40 | 28,762,808 | -0.21(-1.53%) |
Mar 23, 2022 | 13.50 | 13.60 | 13.46 | 13.60 | 33,996,572 | +0.18(+1.34%) |
Mar 22, 2022 | 13.56 | 13.56 | 13.40 | 13.42 | 33,027,928 | -0.16(-1.19%) |
Mar 21, 2022 | 13.59 | 13.71 | 13.53 | 13.59 | 44,586,920 | -0.01(-0.07%) |
Mar 18, 2022 | 13.80 | 13.81 | 13.58 | 13.60 | 40,735,616 | -0.14(-1.04%) |
Mar 17, 2022 | 13.97 | 13.99 | 13.74 | 13.74 | 33,349,798 | -0.17(-1.23%) |
Mar 16, 2022 | 14.10 | 14.28 | 13.91 | 13.91 | 41,404,248 | -0.32(-2.27%) |
Mar 15, 2022 | 14.45 | 14.51 | 14.20 | 14.23 | 29,840,500 | -0.32(-2.21%) |
Mar 14, 2022 | 14.42 | 14.59 | 14.30 | 14.55 | 40,516,844 | +0.11(+0.79%) |
Mar 11, 2022 | 14.16 | 14.46 | 14.15 | 14.44 | 30,034,898 | +0.18(+1.26%) |
Mar 10, 2022 | 14.36 | 14.44 | 14.23 | 14.26 | 32,664,508 | +0.05(+0.33%) |
Mar 09, 2022 | 14.27 | 14.36 | 14.13 | 14.21 | 40,681,372 | -0.37(-2.54%) |
Mar 08, 2022 | 14.47 | 14.64 | 14.21 | 14.58 | 50,522,980 | +0.10(+0.72%) |
Mar 07, 2022 | 14.09 | 14.49 | 14.08 | 14.48 | 59,145,348 | +0.42(+2.97%) |
Mar 04, 2022 | 14.08 | 14.21 | 14.03 | 14.06 | 39,564,016 | +0.11(+0.82%) |
Mar 03, 2022 | 13.80 | 14.01 | 13.79 | 13.95 | 42,857,704 | +0.07(+0.48%) |
Mar 02, 2022 | 14.07 | 14.10 | 13.83 | 13.88 | 34,270,348 | -0.27(-1.88%) |
Mar 01, 2022 | 13.99 | 14.24 | 13.92 | 14.15 | 27,265,412 | +0.22(+1.57%) |
Feb 28, 2022 | 14.09 | 14.13 | 13.88 | 13.93 | 25,108,582 | +0.02(+0.14%) |
Feb 25, 2022 | 14.16 | 14.15 | 13.90 | 13.91 | 36,345,820 | -0.31(-2.20%) |
Feb 24, 2022 | 14.81 | 14.82 | 14.20 | 14.22 | 44,751,972 | -0.21(-1.45%) |
Feb 23, 2022 | 14.07 | 14.45 | 14.05 | 14.43 | 31,441,596 | +0.25(+1.74%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.99 | 14.18 | 35,486,544 | +0.16(+1.15%) |
Feb 18, 2022 | 14.02 | 0 | +0.08(+0.54%) | |||
Feb 17, 2022 | 13.76 | 13.97 | 13.73 | 13.95 | 28,134,858 | +0.30(+2.22%) |
Feb 16, 2022 | 13.72 | 13.79 | 13.60 | 13.64 | 18,832,800 | -0.02(-0.14%) |
Feb 15, 2022 | 13.73 | 13.76 | 13.65 | 13.66 | 21,337,458 | -0.23(-1.64%) |
Feb 14, 2022 | 13.86 | 14.00 | 13.80 | 13.89 | 26,523,088 | +0.04(+0.27%) |
Feb 11, 2022 | 13.58 | 13.89 | 13.50 | 13.85 | 44,219,048 | +0.26(+1.88%) |
Feb 10, 2022 | 13.53 | 13.64 | 13.33 | 13.60 | 39,687,320 | +0.26(+1.92%) |
Feb 09, 2022 | 13.40 | 13.42 | 13.33 | 13.34 | 20,989,158 | -0.20(-1.47%) |
Feb 08, 2022 | 13.66 | 13.71 | 13.51 | 13.54 | 23,701,876 | -0.10(-0.76%) |
Feb 07, 2022 | 13.58 | 13.69 | 13.53 | 13.64 | 22,156,440 | +0.04(+0.28%) |
Feb 04, 2022 | 13.69 | 13.76 | 13.48 | 13.60 | 35,973,328 | -0.08(-0.55%) |
Feb 03, 2022 | 13.55 | 13.70 | 13.49 | 13.68 | 31,208,312 | +0.31(+2.34%) |
Feb 02, 2022 | 13.41 | 13.49 | 13.34 | 13.37 | 24,288,406 | -0.13(-0.98%) |