Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.70 | 14.97 | 14.46 | 14.47 | 11,292,849 | -0.27(-1.85%) |
Apr 28, 2022 | 14.71 | 14.86 | 14.59 | 14.75 | 10,704,838 | +0.30(+2.08%) |
Apr 27, 2022 | 14.33 | 14.54 | 14.14 | 14.45 | 11,484,965 | +0.10(+0.72%) |
Apr 26, 2022 | 14.53 | 14.65 | 14.32 | 14.34 | 7,011,298 | -0.30(-2.05%) |
Apr 25, 2022 | 14.63 | 14.68 | 14.30 | 14.64 | 9,115,506 | -0.15(-1.02%) |
Apr 22, 2022 | 15.26 | 15.26 | 14.77 | 14.79 | 7,639,703 | -0.54(-3.49%) |
Apr 21, 2022 | 15.61 | 15.72 | 15.28 | 15.33 | 10,071,320 | -0.19(-1.21%) |
Apr 20, 2022 | 15.23 | 15.65 | 15.23 | 15.52 | 9,987,388 | +0.39(+2.55%) |
Apr 19, 2022 | 14.94 | 15.18 | 14.86 | 15.13 | 9,506,952 | +0.38(+2.55%) |
Apr 18, 2022 | 14.50 | 14.79 | 14.46 | 14.76 | 8,920,698 | +0.31(+2.15%) |
Apr 14, 2022 | 14.58 | 14.67 | 14.41 | 14.45 | 7,662,919 | -0.09(-0.65%) |
Apr 13, 2022 | 14.50 | 14.61 | 14.38 | 14.54 | 10,789,681 | +0.07(+0.45%) |
Apr 12, 2022 | 14.55 | 14.89 | 14.39 | 14.47 | 11,181,330 | -0.38(-2.53%) |
Apr 11, 2022 | 15.05 | 15.23 | 14.84 | 14.85 | 6,750,397 | -0.27(-1.80%) |
Apr 08, 2022 | 15.05 | 15.31 | 14.88 | 15.12 | 9,520,478 | +0.09(+0.62%) |
Apr 07, 2022 | 15.02 | 15.11 | 14.66 | 15.03 | 15,123,820 | +0.40(+2.76%) |
Apr 06, 2022 | 14.75 | 14.79 | 14.53 | 14.62 | 10,516,972 | -0.22(-1.46%) |
Apr 05, 2022 | 15.19 | 15.34 | 14.78 | 14.84 | 8,728,697 | -0.49(-3.19%) |
Apr 04, 2022 | 15.27 | 15.38 | 15.01 | 15.33 | 10,673,813 | +0.03(+0.18%) |
Apr 01, 2022 | 15.85 | 15.85 | 15.08 | 15.30 | 8,665,159 | -0.39(-2.51%) |
Mar 31, 2022 | 16.01 | 16.12 | 15.68 | 15.70 | 11,075,237 | -0.54(-3.30%) |
Mar 30, 2022 | 16.44 | 16.55 | 16.16 | 16.23 | 5,093,057 | -0.26(-1.59%) |
Mar 29, 2022 | 16.51 | 16.58 | 16.32 | 16.49 | 6,404,517 | +0.17(+1.04%) |
Mar 28, 2022 | 16.34 | 16.34 | 16.05 | 16.32 | 6,997,653 | -0.15(-0.91%) |
Mar 25, 2022 | 16.11 | 16.50 | 16.07 | 16.47 | 11,742,235 | +0.46(+2.87%) |
Mar 24, 2022 | 16.02 | 16.11 | 15.90 | 16.01 | 14,409,647 | +0.08(+0.47%) |
Mar 23, 2022 | 16.01 | 16.16 | 15.93 | 15.94 | 7,837,231 | -0.15(-0.93%) |
Mar 22, 2022 | 16.16 | 16.25 | 15.95 | 16.09 | 12,846,035 | +0.08(+0.47%) |
Mar 21, 2022 | 16.08 | 16.28 | 15.83 | 16.01 | 9,718,723 | +0.01(+0.06%) |
Mar 18, 2022 | 15.59 | 16.06 | 15.45 | 16.00 | 26,749,812 | +0.30(+1.91%) |
Mar 17, 2022 | 15.50 | 15.78 | 15.28 | 15.70 | 11,540,590 | -0.04(-0.24%) |
Mar 16, 2022 | 15.66 | 15.83 | 15.48 | 15.74 | 11,776,912 | +0.22(+1.39%) |
Mar 15, 2022 | 15.33 | 15.65 | 15.22 | 15.53 | 15,167,303 | +0.20(+1.29%) |
Mar 14, 2022 | 15.62 | 15.78 | 15.18 | 15.33 | 11,433,661 | -0.22(-1.39%) |
Mar 11, 2022 | 15.50 | 15.68 | 15.39 | 15.54 | 11,859,827 | +0.18(+1.16%) |
Mar 10, 2022 | 15.09 | 15.38 | 15.37 | 11,270,701 | +0.10(+0.68%) | |
Mar 09, 2022 | 15.33 | 15.46 | 15.20 | 15.26 | 13,480,417 | +0.26(+1.74%) |
Mar 08, 2022 | 15.00 | 15.45 | 14.98 | 15.00 | 13,249,393 | +0.30(+2.03%) |
Mar 07, 2022 | 15.29 | 15.32 | 14.67 | 14.70 | 10,392,446 | -0.61(-3.96%) |
Mar 04, 2022 | 15.24 | 15.34 | 15.01 | 15.31 | 11,227,647 | -0.31(-1.97%) |
Mar 03, 2022 | 15.86 | 15.87 | 15.47 | 15.62 | 17,409,370 | -0.22(-1.41%) |
Mar 02, 2022 | 15.12 | 16.02 | 15.06 | 15.84 | 22,048,792 | +1.47(+10.25%) |
Mar 01, 2022 | 14.86 | 14.96 | 14.23 | 14.37 | 15,218,688 | -0.48(-3.20%) |
Feb 28, 2022 | 14.68 | 14.90 | 14.53 | 14.84 | 19,417,094 | -0.09(-0.62%) |
Feb 25, 2022 | 14.94 | 15.07 | 14.52 | 14.94 | 20,119,318 | -0.21(-1.42%) |
Feb 24, 2022 | 15.05 | 15.19 | 14.68 | 15.15 | 12,395,160 | -0.35(-2.23%) |
Feb 23, 2022 | 15.92 | 15.95 | 15.42 | 15.50 | 8,414,209 | -0.30(-1.89%) |
Feb 22, 2022 | 16.02 | 16.24 | 15.63 | 15.79 | 12,585,382 | -0.36(-2.25%) |
Feb 18, 2022 | 16.16 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 16.26 | 16.35 | 16.03 | 16.07 | 9,637,023 | -0.37(-2.27%) |
Feb 16, 2022 | 16.12 | 16.52 | 16.12 | 16.45 | 8,648,179 | +0.24(+1.50%) |
Feb 15, 2022 | 15.86 | 16.29 | 15.81 | 16.20 | 7,986,965 | +0.48(+3.02%) |
Feb 14, 2022 | 16.10 | 16.13 | 15.59 | 15.73 | 9,673,188 | -0.31(-1.92%) |
Feb 11, 2022 | 16.18 | 16.40 | 15.92 | 16.04 | 9,443,252 | -0.14(-0.86%) |
Feb 10, 2022 | 16.04 | 16.56 | 16.00 | 16.18 | 10,097,522 | +0.05(+0.29%) |
Feb 09, 2022 | 16.03 | 16.15 | 15.94 | 16.13 | 8,593,346 | +0.19(+1.17%) |
Feb 08, 2022 | 15.94 | 15.98 | 15.78 | 15.94 | 6,925,957 | +0.16(+1.00%) |
Feb 07, 2022 | 15.85 | 15.90 | 15.65 | 15.79 | 7,459,878 | +0.08(+0.53%) |
Feb 04, 2022 | 15.67 | 15.86 | 15.51 | 15.70 | 7,188,709 | -0.01(-0.06%) |
Feb 03, 2022 | 15.81 | 15.71 | 7,545,109 | -0.17(-1.06%) | ||
Feb 02, 2022 | 15.61 | 15.92 | 15.57 | 15.88 | 9,529,942 | +0.21(+1.31%) |