Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.40 | 14.78 | 13.65 | 13.69 | 26,680,540 | +0.84(+6.54%) |
Apr 28, 2022 | 12.65 | 12.85 | 11.95 | 12.85 | 9,375,042 | +0.07(+0.53%) |
Apr 27, 2022 | 12.60 | 13.42 | 12.31 | 12.78 | 13,334,857 | +0.43(+3.52%) |
Apr 26, 2022 | 11.80 | 12.61 | 11.54 | 12.34 | 18,715,974 | +0.43(+3.65%) |
Apr 25, 2022 | 11.37 | 12.02 | 10.82 | 11.91 | 12,162,489 | +0.21(+1.81%) |
Apr 22, 2022 | 11.69 | 12.67 | 11.57 | 11.70 | 14,046,770 | +0.24(+2.11%) |
Apr 21, 2022 | 12.27 | 12.67 | 11.20 | 11.46 | 17,527,980 | -0.97(-7.77%) |
Apr 20, 2022 | 12.45 | 12.71 | 12.09 | 12.42 | 15,723,043 | -0.73(-5.58%) |
Apr 19, 2022 | 12.72 | 13.42 | 12.41 | 13.15 | 10,568,667 | +0.12(+0.89%) |
Apr 18, 2022 | 13.08 | 13.13 | 11.59 | 13.04 | 11,504,384 | -0.51(-3.77%) |
Apr 14, 2022 | 14.02 | 14.62 | 13.50 | 13.55 | 13,586,454 | -0.34(-2.43%) |
Apr 13, 2022 | 13.85 | 14.27 | 13.50 | 13.89 | 8,544,244 | +0.41(+3.01%) |
Apr 12, 2022 | 13.79 | 14.06 | 13.40 | 13.48 | 13,140,106 | -0.21(-1.55%) |
Apr 11, 2022 | 14.11 | 14.12 | 13.25 | 13.69 | 13,654,297 | -0.99(-6.77%) |
Apr 08, 2022 | 14.21 | 14.99 | 14.10 | 14.69 | 10,728,879 | +0.68(+4.82%) |
Apr 07, 2022 | 14.48 | 14.67 | 13.50 | 14.01 | 12,869,299 | -1.08(-7.16%) |
Apr 06, 2022 | 14.75 | 15.39 | 14.17 | 15.09 | 14,575,744 | +0.19(+1.30%) |
Apr 05, 2022 | 15.35 | 15.43 | 14.49 | 14.90 | 18,163,252 | -0.96(-6.03%) |
Apr 04, 2022 | 15.08 | 15.97 | 14.63 | 15.86 | 39,513,424 | +2.34(+17.27%) |
Apr 01, 2022 | 13.57 | 14.18 | 12.84 | 13.52 | 30,425,524 | +1.58(+13.26%) |
Mar 31, 2022 | 12.59 | 12.74 | 11.88 | 11.94 | 20,899,260 | -0.71(-5.64%) |
Mar 30, 2022 | 12.68 | 14.52 | 12.54 | 12.65 | 39,441,464 | +0.28(+2.26%) |
Mar 29, 2022 | 12.30 | 12.60 | 12.10 | 12.37 | 18,427,298 | +0.49(+4.14%) |
Mar 28, 2022 | 12.06 | 12.48 | 11.32 | 11.88 | 16,497,105 | +0.17(+1.48%) |
Mar 25, 2022 | 11.96 | 12.23 | 11.49 | 11.71 | 18,440,420 | -1.02(-8.04%) |
Mar 24, 2022 | 12.34 | 12.78 | 11.86 | 12.73 | 28,565,070 | -0.34(-2.59%) |
Mar 23, 2022 | 12.39 | 13.84 | 11.39 | 13.07 | 47,521,896 | +0.49(+3.91%) |
Mar 22, 2022 | 12.80 | 13.61 | 12.42 | 12.58 | 45,561,088 | +0.85(+7.24%) |
Mar 21, 2022 | 12.87 | 13.06 | 11.15 | 11.73 | 32,826,798 | -1.93(-14.13%) |
Mar 18, 2022 | 12.59 | 14.72 | 12.27 | 13.66 | 46,842,000 | +1.24(+9.95%) |
Mar 17, 2022 | 12.80 | 13.15 | 11.20 | 12.42 | 43,996,604 | -1.95(-13.57%) |
Mar 16, 2022 | 12.55 | 14.77 | 12.10 | 14.37 | 122,790,792 | +5.63(+64.35%) |
Mar 15, 2022 | 7.904 | 9.815 | 7.822 | 8.744 | 44,757,200 | +0.06(+0.67%) |
Mar 14, 2022 | 8.281 | 10.40 | 7.055 | 8.686 | 46,648,920 | -1.00(-10.36%) |
Mar 11, 2022 | 11.36 | 11.57 | 9.424 | 9.690 | 30,231,426 | -0.93(-8.73%) |
Mar 10, 2022 | 11.05 | 12.17 | 10.48 | 10.62 | 41,600,156 | -3.34(-23.93%) |
Mar 09, 2022 | 13.42 | 14.46 | 13.37 | 13.96 | 22,127,176 | +1.00(+7.75%) |
Mar 08, 2022 | 13.52 | 14.04 | 12.70 | 12.95 | 17,465,364 | -0.33(-2.47%) |
Mar 07, 2022 | 13.78 | 14.52 | 13.28 | 13.28 | 24,978,962 | -0.71(-5.10%) |
Mar 04, 2022 | 16.50 | 16.55 | 13.76 | 13.99 | 15,601,555 | -2.71(-16.23%) |
Mar 03, 2022 | 17.69 | 18.18 | 16.62 | 16.71 | 10,785,061 | -0.78(-4.47%) |
Mar 02, 2022 | 19.35 | 19.36 | 17.03 | 17.49 | 13,689,811 | -2.15(-10.96%) |
Mar 01, 2022 | 19.30 | 20.00 | 19.09 | 19.64 | 7,602,542 | +0.91(+4.84%) |
Feb 28, 2022 | 18.32 | 19.15 | 17.96 | 18.73 | 5,157,937 | +0.02(+0.10%) |
Feb 25, 2022 | 18.71 | 18.74 | 17.87 | 18.71 | 8,100,013 | -0.18(-0.97%) |
Feb 24, 2022 | 17.72 | 18.90 | 17.60 | 18.90 | 10,660,512 | +0.33(+1.77%) |
Feb 23, 2022 | 19.73 | 20.22 | 18.49 | 18.57 | 7,190,524 | -0.64(-3.32%) |
Feb 22, 2022 | 19.15 | 19.94 | 18.87 | 19.21 | 12,477,077 | -0.21(-1.09%) |
Feb 18, 2022 | 19.42 | 0 | -0.63(-3.13%) | |||
Feb 17, 2022 | 20.06 | 21.04 | 19.60 | 20.05 | 9,411,499 | +0.23(+1.17%) |
Feb 16, 2022 | 19.78 | 20.09 | 19.24 | 19.81 | 8,204,797 | +0.25(+1.28%) |
Feb 15, 2022 | 19.31 | 19.65 | 18.98 | 19.56 | 13,205,387 | +0.37(+1.91%) |
Feb 14, 2022 | 19.44 | 20.11 | 19.12 | 19.20 | 8,772,341 | -1.19(-5.82%) |
Feb 11, 2022 | 21.13 | 21.86 | 20.14 | 20.38 | 6,536,576 | -1.33(-6.13%) |
Feb 10, 2022 | 21.23 | 22.46 | 20.46 | 21.71 | 21,986,718 | +1.33(+6.53%) |
Feb 09, 2022 | 19.36 | 20.75 | 19.36 | 20.38 | 7,702,881 | +1.87(+10.11%) |
Feb 08, 2022 | 18.36 | 19.35 | 18.18 | 18.51 | 6,216,523 | +0.07(+0.37%) |
Feb 07, 2022 | 19.16 | 19.76 | 18.35 | 18.44 | 5,092,996 | -0.86(-4.45%) |
Feb 04, 2022 | 19.19 | 19.38 | 18.42 | 19.30 | 3,319,632 | +0.32(+1.68%) |
Feb 03, 2022 | 19.41 | 18.98 | 7,275,662 | -0.82(-4.14%) | ||
Feb 02, 2022 | 21.16 | 21.20 | 19.40 | 19.80 | 5,212,512 | -1.27(-6.04%) |