Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.52 | 11.63 | 11.02 | 11.11 | 4,506,631 | -0.52(-4.49%) |
Apr 28, 2022 | 11.38 | 11.75 | 11.07 | 11.63 | 2,604,477 | +0.27(+2.42%) |
Apr 27, 2022 | 11.68 | 11.77 | 11.15 | 11.36 | 4,216,768 | -0.36(-3.10%) |
Apr 26, 2022 | 11.99 | 12.03 | 11.64 | 11.72 | 4,392,595 | -0.31(-2.58%) |
Apr 25, 2022 | 11.78 | 12.11 | 11.57 | 12.03 | 2,023,754 | +0.12(+1.04%) |
Apr 22, 2022 | 12.27 | 12.39 | 11.90 | 11.91 | 2,116,286 | -0.49(-3.93%) |
Apr 21, 2022 | 13.08 | 13.13 | 12.38 | 12.39 | 1,956,060 | -0.43(-3.38%) |
Apr 20, 2022 | 12.85 | 13.06 | 12.68 | 12.83 | 1,979,654 | +0.07(+0.56%) |
Apr 19, 2022 | 12.48 | 12.84 | 12.41 | 12.76 | 1,857,008 | +0.29(+2.34%) |
Apr 18, 2022 | 12.21 | 12.57 | 12.12 | 12.46 | 4,163,461 | -0.14(-1.12%) |
Apr 14, 2022 | 12.94 | 13.07 | 12.58 | 12.61 | 1,948,685 | -0.27(-2.13%) |
Apr 13, 2022 | 12.41 | 12.92 | 12.34 | 12.88 | 1,651,456 | +0.53(+4.30%) |
Apr 12, 2022 | 12.47 | 12.86 | 12.34 | 12.35 | 2,165,819 | -0.08(-0.64%) |
Apr 11, 2022 | 12.40 | 12.61 | 12.26 | 12.43 | 2,439,068 | -0.04(-0.36%) |
Apr 08, 2022 | 12.21 | 12.55 | 12.04 | 12.47 | 2,540,708 | +0.28(+2.32%) |
Apr 07, 2022 | 12.32 | 12.46 | 11.89 | 12.19 | 4,105,070 | -0.25(-1.99%) |
Apr 06, 2022 | 13.07 | 13.15 | 12.30 | 12.44 | 4,948,192 | -0.74(-5.64%) |
Apr 05, 2022 | 13.75 | 13.88 | 13.15 | 13.18 | 2,209,418 | -0.49(-3.56%) |
Apr 04, 2022 | 13.74 | 13.74 | 13.41 | 13.67 | 3,065,935 | -0.18(-1.28%) |
Apr 01, 2022 | 13.93 | 13.96 | 13.65 | 13.85 | 2,918,659 | +0.00(+0.00%) |
Mar 31, 2022 | 14.08 | 14.21 | 13.81 | 13.85 | 2,768,255 | -0.35(-2.49%) |
Mar 30, 2022 | 14.35 | 14.75 | 14.10 | 14.20 | 3,529,394 | -0.10(-0.68%) |
Mar 29, 2022 | 13.70 | 14.41 | 13.54 | 14.30 | 5,710,152 | +0.86(+6.39%) |
Mar 28, 2022 | 13.08 | 13.46 | 12.91 | 13.44 | 3,820,406 | +0.34(+2.57%) |
Mar 25, 2022 | 13.06 | 13.17 | 12.96 | 13.10 | 1,378,885 | +0.11(+0.82%) |
Mar 24, 2022 | 12.99 | 13.02 | 12.83 | 13.00 | 1,671,258 | +0.00(+0.00%) |
Mar 23, 2022 | 13.12 | 13.30 | 12.98 | 13.00 | 1,669,844 | -0.25(-1.87%) |
Mar 22, 2022 | 13.11 | 13.55 | 13.09 | 13.24 | 2,483,489 | +0.28(+2.19%) |
Mar 21, 2022 | 12.93 | 13.02 | 12.64 | 12.96 | 3,888,801 | +0.01(+0.07%) |
Mar 18, 2022 | 13.10 | 13.16 | 12.76 | 12.95 | 5,727,893 | -0.24(-1.81%) |
Mar 17, 2022 | 13.06 | 13.19 | 12.87 | 13.19 | 3,228,567 | -0.04(-0.27%) |
Mar 16, 2022 | 13.14 | 13.47 | 12.88 | 13.23 | 3,730,924 | +0.36(+2.82%) |
Mar 15, 2022 | 12.49 | 12.88 | 12.43 | 12.86 | 2,754,013 | +0.34(+2.69%) |
Mar 14, 2022 | 12.84 | 13.01 | 12.33 | 12.53 | 2,955,209 | -0.20(-1.60%) |
Mar 11, 2022 | 13.36 | 13.39 | 12.61 | 12.73 | 4,573,820 | -0.43(-3.30%) |
Mar 10, 2022 | 12.99 | 13.17 | 12.78 | 13.16 | 2,412,237 | -0.11(-0.80%) |
Mar 09, 2022 | 13.34 | 13.70 | 13.23 | 13.27 | 2,358,684 | +0.18(+1.35%) |
Mar 08, 2022 | 12.98 | 13.69 | 12.88 | 13.09 | 5,086,086 | +0.30(+2.35%) |
Mar 07, 2022 | 13.31 | 13.50 | 12.79 | 12.79 | 4,493,443 | -0.62(-4.62%) |
Mar 04, 2022 | 13.41 | 13.75 | 13.15 | 13.41 | 4,223,260 | -0.32(-2.32%) |
Mar 03, 2022 | 13.89 | 13.93 | 13.43 | 13.73 | 1,875,545 | -0.03(-0.19%) |
Mar 02, 2022 | 13.28 | 13.91 | 13.28 | 13.76 | 3,957,270 | +0.52(+3.95%) |
Mar 01, 2022 | 13.49 | 13.67 | 12.96 | 13.23 | 2,800,403 | -0.31(-2.29%) |
Feb 28, 2022 | 13.44 | 13.78 | 13.23 | 13.54 | 3,429,313 | -0.22(-1.61%) |
Feb 25, 2022 | 13.59 | 13.80 | 13.56 | 13.77 | 1,916,992 | +0.21(+1.57%) |
Feb 24, 2022 | 12.52 | 13.59 | 12.41 | 13.55 | 2,682,593 | +0.52(+4.01%) |
Feb 23, 2022 | 13.72 | 13.85 | 13.00 | 13.03 | 3,226,235 | -0.50(-3.73%) |
Feb 22, 2022 | 13.68 | 13.98 | 13.39 | 13.54 | 2,663,779 | -0.35(-2.49%) |
Feb 18, 2022 | 13.88 | 0 | -0.22(-1.57%) | |||
Feb 17, 2022 | 14.34 | 14.53 | 14.04 | 14.10 | 3,564,806 | -0.35(-2.39%) |
Feb 16, 2022 | 14.12 | 14.54 | 14.04 | 14.45 | 2,700,268 | +0.42(+3.00%) |
Feb 15, 2022 | 13.90 | 14.19 | 13.90 | 14.03 | 3,677,828 | +0.28(+2.04%) |
Feb 14, 2022 | 14.05 | 14.18 | 13.57 | 13.75 | 4,458,188 | -0.41(-2.91%) |
Feb 11, 2022 | 14.69 | 15.02 | 14.04 | 14.16 | 3,940,476 | -0.33(-2.30%) |
Feb 10, 2022 | 14.30 | 15.44 | 14.08 | 14.49 | 4,955,319 | +0.34(+2.42%) |
Feb 09, 2022 | 13.78 | 14.16 | 13.78 | 14.15 | 7,701,924 | +0.38(+2.74%) |
Feb 08, 2022 | 14.06 | 14.13 | 13.75 | 13.77 | 5,279,269 | -0.32(-2.30%) |
Feb 07, 2022 | 13.63 | 14.21 | 13.63 | 14.10 | 2,463,738 | +0.44(+3.21%) |
Feb 04, 2022 | 13.98 | 14.04 | 13.42 | 13.66 | 4,268,841 | -0.44(-3.11%) |
Feb 03, 2022 | 14.31 | 14.07 | 14.10 | 2,357,333 | -0.32(-2.25%) | |
Feb 02, 2022 | 14.55 | 14.72 | 14.30 | 14.42 | 2,018,950 | -0.08(-0.54%) |