Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.68 | 14.95 | 14.44 | 14.46 | 11,307,030 | -0.27(-1.85%) |
Apr 28, 2022 | 14.69 | 14.84 | 14.57 | 14.73 | 10,718,280 | +0.30(+2.08%) |
Apr 27, 2022 | 14.32 | 14.52 | 14.12 | 14.43 | 11,499,387 | +0.10(+0.72%) |
Apr 26, 2022 | 14.51 | 14.63 | 14.31 | 14.32 | 7,020,102 | -0.30(-2.05%) |
Apr 25, 2022 | 14.62 | 14.66 | 14.28 | 14.62 | 9,126,953 | -0.15(-1.02%) |
Apr 22, 2022 | 15.24 | 15.24 | 14.76 | 14.77 | 7,649,296 | -0.53(-3.49%) |
Apr 21, 2022 | 15.59 | 15.70 | 15.26 | 15.31 | 10,083,967 | -0.19(-1.21%) |
Apr 20, 2022 | 15.21 | 15.63 | 15.21 | 15.50 | 9,999,930 | +0.38(+2.54%) |
Apr 19, 2022 | 14.92 | 15.16 | 14.84 | 15.11 | 9,518,891 | +0.38(+2.55%) |
Apr 18, 2022 | 14.48 | 14.77 | 14.45 | 14.74 | 8,931,900 | +0.31(+2.15%) |
Apr 14, 2022 | 14.56 | 14.65 | 14.39 | 14.43 | 7,672,542 | -0.09(-0.65%) |
Apr 13, 2022 | 14.48 | 14.59 | 14.37 | 14.52 | 10,803,230 | +0.07(+0.45%) |
Apr 12, 2022 | 14.53 | 14.87 | 14.37 | 14.46 | 11,195,371 | -0.38(-2.53%) |
Apr 11, 2022 | 15.03 | 15.22 | 14.82 | 14.83 | 6,758,874 | -0.27(-1.80%) |
Apr 08, 2022 | 15.03 | 15.29 | 14.86 | 15.10 | 9,532,433 | +0.09(+0.62%) |
Apr 07, 2022 | 15.00 | 15.09 | 14.64 | 15.01 | 15,142,811 | +0.40(+2.76%) |
Apr 06, 2022 | 14.73 | 14.77 | 14.51 | 14.61 | 10,530,178 | -0.22(-1.46%) |
Apr 05, 2022 | 15.17 | 15.32 | 14.77 | 14.82 | 8,739,657 | -0.49(-3.19%) |
Apr 04, 2022 | 15.25 | 15.37 | 14.99 | 15.31 | 10,687,216 | +0.03(+0.18%) |
Apr 01, 2022 | 15.83 | 15.83 | 15.07 | 15.28 | 8,676,040 | -0.39(-2.51%) |
Mar 31, 2022 | 15.99 | 16.10 | 15.66 | 15.68 | 11,089,145 | -0.53(-3.30%) |
Mar 30, 2022 | 16.42 | 16.52 | 16.13 | 16.21 | 5,099,452 | -0.26(-1.59%) |
Mar 29, 2022 | 16.49 | 16.56 | 16.30 | 16.47 | 6,412,559 | +0.17(+1.04%) |
Mar 28, 2022 | 16.32 | 16.32 | 16.03 | 16.30 | 7,006,440 | -0.15(-0.91%) |
Mar 25, 2022 | 16.09 | 16.48 | 16.05 | 16.45 | 11,756,980 | +0.46(+2.87%) |
Mar 24, 2022 | 16.00 | 16.09 | 15.88 | 15.99 | 14,427,741 | +0.07(+0.47%) |
Mar 23, 2022 | 15.99 | 16.13 | 15.91 | 15.92 | 7,847,072 | -0.15(-0.93%) |
Mar 22, 2022 | 16.13 | 16.23 | 15.93 | 16.07 | 12,862,166 | +0.08(+0.47%) |
Mar 21, 2022 | 16.06 | 16.26 | 15.81 | 15.99 | 9,730,927 | +0.01(+0.06%) |
Mar 18, 2022 | 15.57 | 16.04 | 15.43 | 15.98 | 26,783,402 | +0.30(+1.91%) |
Mar 17, 2022 | 15.48 | 15.76 | 15.26 | 15.68 | 11,555,082 | -0.04(-0.24%) |
Mar 16, 2022 | 15.64 | 15.81 | 15.46 | 15.72 | 11,791,701 | +0.22(+1.39%) |
Mar 15, 2022 | 15.31 | 15.63 | 15.20 | 15.51 | 15,186,349 | +0.20(+1.29%) |
Mar 14, 2022 | 15.60 | 15.76 | 15.16 | 15.31 | 11,448,018 | -0.22(-1.39%) |
Mar 11, 2022 | 15.48 | 15.66 | 15.37 | 15.53 | 11,874,720 | +0.18(+1.16%) |
Mar 10, 2022 | 15.07 | 15.36 | 15.35 | 11,284,854 | +0.10(+0.68%) | |
Mar 09, 2022 | 15.31 | 15.44 | 15.18 | 15.24 | 13,497,345 | +0.26(+1.74%) |
Mar 08, 2022 | 14.98 | 15.43 | 14.96 | 14.98 | 13,266,030 | +0.30(+2.03%) |
Mar 07, 2022 | 15.27 | 15.30 | 14.65 | 14.69 | 10,405,496 | -0.61(-3.96%) |
Mar 04, 2022 | 15.23 | 15.32 | 14.99 | 15.29 | 11,241,745 | -0.31(-1.97%) |
Mar 03, 2022 | 15.84 | 15.85 | 15.45 | 15.60 | 17,431,232 | -0.22(-1.41%) |
Mar 02, 2022 | 15.10 | 16.00 | 15.04 | 15.82 | 22,076,478 | +1.47(+10.25%) |
Mar 01, 2022 | 14.84 | 14.95 | 14.21 | 14.35 | 15,237,798 | -0.47(-3.20%) |
Feb 28, 2022 | 14.67 | 14.88 | 14.51 | 14.82 | 19,441,476 | -0.09(-0.62%) |
Feb 25, 2022 | 14.92 | 15.05 | 14.50 | 14.92 | 20,144,582 | -0.21(-1.42%) |
Feb 24, 2022 | 15.03 | 15.17 | 14.67 | 15.13 | 12,410,725 | -0.34(-2.23%) |
Feb 23, 2022 | 15.90 | 15.93 | 15.40 | 15.48 | 8,424,775 | -0.30(-1.89%) |
Feb 22, 2022 | 16.00 | 16.22 | 15.61 | 15.77 | 12,601,186 | -0.36(-2.25%) |
Feb 18, 2022 | 16.14 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 16.24 | 16.33 | 16.01 | 16.05 | 9,649,124 | -0.37(-2.27%) |
Feb 16, 2022 | 16.10 | 16.50 | 16.10 | 16.43 | 8,659,038 | +0.24(+1.50%) |
Feb 15, 2022 | 15.84 | 16.27 | 15.79 | 16.18 | 7,996,994 | +0.47(+3.02%) |
Feb 14, 2022 | 16.08 | 16.11 | 15.57 | 15.71 | 9,685,335 | -0.31(-1.92%) |
Feb 11, 2022 | 16.16 | 16.38 | 15.90 | 16.02 | 9,455,110 | -0.14(-0.86%) |
Feb 10, 2022 | 16.02 | 16.54 | 15.98 | 16.16 | 10,110,201 | +0.05(+0.29%) |
Feb 09, 2022 | 16.01 | 16.13 | 15.92 | 16.11 | 8,604,137 | +0.19(+1.17%) |
Feb 08, 2022 | 15.92 | 15.96 | 15.76 | 15.92 | 6,934,654 | +0.16(+1.00%) |
Feb 07, 2022 | 15.83 | 15.88 | 15.63 | 15.77 | 7,469,245 | +0.08(+0.53%) |
Feb 04, 2022 | 15.65 | 15.84 | 15.49 | 15.68 | 7,197,736 | -0.01(-0.06%) |
Feb 03, 2022 | 15.79 | 15.69 | 7,554,584 | -0.17(-1.06%) | ||
Feb 02, 2022 | 15.59 | 15.90 | 15.55 | 15.86 | 9,541,909 | +0.20(+1.31%) |