Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.75 | 19.80 | 16.82 | 16.88 | 655,093 | -2.95(-14.88%) |
Apr 28, 2022 | 18.51 | 20.19 | 17.66 | 19.83 | 427,563 | +2.37(+13.57%) |
Apr 27, 2022 | 18.01 | 19.00 | 17.20 | 17.46 | 593,068 | -0.90(-4.90%) |
Apr 26, 2022 | 20.16 | 20.27 | 18.29 | 18.36 | 427,119 | -2.28(-11.05%) |
Apr 25, 2022 | 19.24 | 20.68 | 19.02 | 20.64 | 397,948 | +1.22(+6.28%) |
Apr 22, 2022 | 20.92 | 21.34 | 19.20 | 19.42 | 595,084 | -1.29(-6.23%) |
Apr 21, 2022 | 24.04 | 24.57 | 20.45 | 20.71 | 637,233 | -2.54(-10.92%) |
Apr 20, 2022 | 26.12 | 26.12 | 23.01 | 23.25 | 502,684 | -3.67(-13.63%) |
Apr 19, 2022 | 24.79 | 27.19 | 24.44 | 26.92 | 269,177 | +1.95(+7.81%) |
Apr 18, 2022 | 25.31 | 25.61 | 23.85 | 24.97 | 204,018 | -0.70(-2.73%) |
Apr 14, 2022 | 28.00 | 28.10 | 25.64 | 25.67 | 242,523 | -2.23(-7.99%) |
Apr 13, 2022 | 25.88 | 28.10 | 25.50 | 27.90 | 171,659 | +2.01(+7.76%) |
Apr 12, 2022 | 28.00 | 28.81 | 25.50 | 25.89 | 329,208 | -0.69(-2.60%) |
Apr 11, 2022 | 26.33 | 27.46 | 25.74 | 26.58 | 217,262 | -0.98(-3.56%) |
Apr 08, 2022 | 28.65 | 28.86 | 27.46 | 27.56 | 183,634 | -1.47(-5.06%) |
Apr 07, 2022 | 28.97 | 30.04 | 27.17 | 29.03 | 331,608 | -0.37(-1.26%) |
Apr 06, 2022 | 31.03 | 31.31 | 28.26 | 29.40 | 483,695 | -3.61(-10.94%) |
Apr 05, 2022 | 35.72 | 36.07 | 32.65 | 33.01 | 243,679 | -2.76(-7.72%) |
Apr 04, 2022 | 33.13 | 36.03 | 33.13 | 35.77 | 335,551 | +3.26(+10.03%) |
Apr 01, 2022 | 32.23 | 33.28 | 31.79 | 32.51 | 156,483 | +0.60(+1.88%) |
Mar 31, 2022 | 33.66 | 33.66 | 31.76 | 31.91 | 207,511 | -1.46(-4.38%) |
Mar 30, 2022 | 34.70 | 35.54 | 32.86 | 33.37 | 220,034 | -1.87(-5.31%) |
Mar 29, 2022 | 33.97 | 35.85 | 33.48 | 35.24 | 403,064 | +2.52(+7.70%) |
Mar 28, 2022 | 31.08 | 32.85 | 30.46 | 32.72 | 484,155 | +1.69(+5.45%) |
Mar 25, 2022 | 32.45 | 32.45 | 29.75 | 31.03 | 270,967 | -1.08(-3.36%) |
Mar 24, 2022 | 31.32 | 32.18 | 29.57 | 32.11 | 265,869 | +1.54(+5.04%) |
Mar 23, 2022 | 31.00 | 32.35 | 30.08 | 30.57 | 310,841 | -1.57(-4.88%) |
Mar 22, 2022 | 30.02 | 32.99 | 29.65 | 32.14 | 392,190 | +2.25(+7.53%) |
Mar 21, 2022 | 30.79 | 31.15 | 28.61 | 29.89 | 402,531 | -1.17(-3.77%) |
Mar 18, 2022 | 27.65 | 31.22 | 27.61 | 31.06 | 449,655 | +2.94(+10.46%) |
Mar 17, 2022 | 25.49 | 28.34 | 25.44 | 28.12 | 612,205 | +1.90(+7.25%) |
Mar 16, 2022 | 23.98 | 26.26 | 23.36 | 26.22 | 524,948 | +3.24(+14.10%) |
Mar 15, 2022 | 21.69 | 23.10 | 21.33 | 22.98 | 365,051 | +1.71(+8.04%) |
Mar 14, 2022 | 22.82 | 23.58 | 20.89 | 21.27 | 592,828 | -1.55(-6.79%) |
Mar 11, 2022 | 26.30 | 26.30 | 22.80 | 22.82 | 486,508 | -2.77(-10.82%) |
Mar 10, 2022 | 25.45 | 26.10 | 24.56 | 25.59 | 363,054 | -0.83(-3.14%) |
Mar 09, 2022 | 25.26 | 26.68 | 24.98 | 26.42 | 344,537 | +3.16(+13.59%) |
Mar 08, 2022 | 23.31 | 25.27 | 22.33 | 23.26 | 597,419 | -0.13(-0.56%) |
Mar 07, 2022 | 27.22 | 27.74 | 23.29 | 23.39 | 361,302 | -4.04(-14.73%) |
Mar 04, 2022 | 28.91 | 29.81 | 26.75 | 27.43 | 276,613 | -2.04(-6.92%) |
Mar 03, 2022 | 32.90 | 32.90 | 28.80 | 29.47 | 360,566 | -3.46(-10.51%) |
Mar 02, 2022 | 32.50 | 33.30 | 30.39 | 32.93 | 297,090 | +0.79(+2.46%) |
Mar 01, 2022 | 33.23 | 34.30 | 31.51 | 32.14 | 238,199 | -1.34(-4.00%) |
Feb 28, 2022 | 32.15 | 34.30 | 31.67 | 33.48 | 452,434 | +0.68(+2.07%) |
Feb 25, 2022 | 31.96 | 32.80 | 31.00 | 32.80 | 638,600 | +1.34(+4.26%) |
Feb 24, 2022 | 24.36 | 31.65 | 24.18 | 31.46 | 583,849 | +4.01(+14.61%) |
Feb 23, 2022 | 31.00 | 31.09 | 27.34 | 27.45 | 282,084 | -2.63(-8.74%) |
Feb 22, 2022 | 30.49 | 32.27 | 29.25 | 30.08 | 240,067 | -1.51(-4.78%) |
Feb 18, 2022 | 31.59 | 0 | -1.73(-5.19%) | |||
Feb 17, 2022 | 36.31 | 36.60 | 33.13 | 33.32 | 213,705 | -3.82(-10.29%) |
Feb 16, 2022 | 36.65 | 37.40 | 35.63 | 37.14 | 249,267 | -1.11(-2.90%) |
Feb 15, 2022 | 37.07 | 38.30 | 36.42 | 38.25 | 303,757 | +3.07(+8.73%) |
Feb 14, 2022 | 34.46 | 36.88 | 34.34 | 35.18 | 209,838 | +0.05(+0.14%) |
Feb 11, 2022 | 38.75 | 39.64 | 34.35 | 35.13 | 328,896 | -3.06(-8.01%) |
Feb 10, 2022 | 37.49 | 41.08 | 37.20 | 38.19 | 284,676 | -1.21(-3.07%) |
Feb 09, 2022 | 38.00 | 39.48 | 37.30 | 39.40 | 236,921 | +2.70(+7.36%) |
Feb 08, 2022 | 35.23 | 36.89 | 34.58 | 36.70 | 167,292 | +0.62(+1.72%) |
Feb 07, 2022 | 37.15 | 38.80 | 35.63 | 36.08 | 257,944 | -0.88(-2.38%) |
Feb 04, 2022 | 34.91 | 38.05 | 33.67 | 36.96 | 538,725 | +4.03(+12.24%) |
Feb 03, 2022 | 34.67 | 32.55 | 32.93 | 588,549 | -7.73(-19.01%) | |
Feb 02, 2022 | 44.44 | 44.49 | 39.59 | 40.66 | 356,324 | -2.66(-6.14%) |