Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.10 | 22.35 | 21.28 | 21.31 | 992,328 | -0.73(-3.29%) |
Apr 28, 2022 | 22.06 | 22.35 | 21.18 | 22.04 | 1,058,108 | +0.02(+0.09%) |
Apr 27, 2022 | 21.53 | 22.52 | 21.25 | 22.02 | 1,359,769 | +0.65(+3.04%) |
Apr 26, 2022 | 20.95 | 22.03 | 20.88 | 21.37 | 1,778,978 | +0.56(+2.71%) |
Apr 25, 2022 | 20.87 | 21.09 | 20.20 | 20.81 | 2,813,771 | -1.00(-4.60%) |
Apr 22, 2022 | 22.33 | 23.14 | 21.74 | 21.81 | 1,676,447 | -0.65(-2.89%) |
Apr 21, 2022 | 23.58 | 23.82 | 22.20 | 22.46 | 1,281,866 | -0.98(-4.20%) |
Apr 20, 2022 | 24.20 | 24.43 | 23.31 | 23.44 | 1,143,669 | -0.58(-2.42%) |
Apr 19, 2022 | 24.47 | 24.61 | 23.81 | 24.03 | 1,032,762 | -0.56(-2.29%) |
Apr 18, 2022 | 25.04 | 25.18 | 24.04 | 24.59 | 1,008,269 | -0.23(-0.92%) |
Apr 14, 2022 | 24.52 | 25.40 | 24.51 | 24.82 | 1,754,403 | +0.28(+1.13%) |
Apr 13, 2022 | 24.50 | 24.61 | 23.66 | 24.54 | 1,240,398 | +0.64(+2.68%) |
Apr 12, 2022 | 23.55 | 24.34 | 23.55 | 23.90 | 1,072,002 | +0.63(+2.71%) |
Apr 11, 2022 | 22.98 | 23.51 | 22.27 | 23.27 | 1,490,604 | -0.22(-0.94%) |
Apr 08, 2022 | 23.56 | 23.86 | 23.12 | 23.49 | 1,021,325 | +0.04(+0.16%) |
Apr 07, 2022 | 23.29 | 24.14 | 23.00 | 23.45 | 1,912,846 | +0.48(+2.08%) |
Apr 06, 2022 | 23.84 | 24.01 | 22.83 | 22.98 | 1,825,284 | -0.64(-2.71%) |
Apr 05, 2022 | 24.10 | 24.35 | 23.40 | 23.62 | 1,621,187 | -0.04(-0.16%) |
Apr 04, 2022 | 24.57 | 24.62 | 23.22 | 23.65 | 1,222,605 | -0.27(-1.12%) |
Apr 01, 2022 | 23.75 | 25.05 | 23.72 | 23.92 | 2,403,624 | +0.26(+1.09%) |
Mar 31, 2022 | 23.25 | 24.48 | 23.24 | 23.66 | 2,162,333 | +0.05(+0.20%) |
Mar 30, 2022 | 22.42 | 24.10 | 22.39 | 23.62 | 3,438,161 | +1.73(+7.90%) |
Mar 29, 2022 | 21.51 | 21.94 | 20.25 | 21.89 | 2,839,185 | -0.50(-2.22%) |
Mar 28, 2022 | 23.33 | 23.55 | 22.20 | 22.38 | 3,017,483 | -0.98(-4.21%) |
Mar 25, 2022 | 21.67 | 23.74 | 21.62 | 23.37 | 5,173,655 | +1.91(+8.90%) |
Mar 24, 2022 | 20.67 | 21.85 | 20.52 | 21.46 | 2,800,872 | +0.91(+4.41%) |
Mar 23, 2022 | 20.13 | 20.62 | 19.96 | 20.55 | 1,242,635 | +0.66(+3.31%) |
Mar 22, 2022 | 20.15 | 20.38 | 19.68 | 19.89 | 1,314,686 | -0.16(-0.81%) |
Mar 21, 2022 | 20.26 | 20.47 | 19.53 | 20.05 | 2,155,671 | -0.02(-0.10%) |
Mar 18, 2022 | 18.24 | 20.26 | 18.21 | 20.07 | 5,184,141 | +2.20(+12.29%) |
Mar 17, 2022 | 17.81 | 18.19 | 17.80 | 17.88 | 849,519 | +0.32(+1.79%) |
Mar 16, 2022 | 17.55 | 18.37 | 17.35 | 17.56 | 1,579,209 | +0.12(+0.71%) |
Mar 15, 2022 | 16.62 | 17.52 | 16.06 | 17.44 | 2,274,033 | +0.35(+2.07%) |
Mar 14, 2022 | 17.53 | 17.53 | 16.73 | 17.08 | 1,454,636 | -0.63(-3.56%) |
Mar 11, 2022 | 17.73 | 17.90 | 17.35 | 17.71 | 879,382 | -0.21(-1.17%) |
Mar 10, 2022 | 17.44 | 18.03 | 17.41 | 17.92 | 1,632,322 | +0.64(+3.70%) |
Mar 09, 2022 | 17.70 | 17.80 | 16.89 | 17.28 | 1,917,742 | -0.93(-5.09%) |
Mar 08, 2022 | 17.90 | 18.45 | 17.26 | 18.21 | 3,232,061 | +0.63(+3.58%) |
Mar 07, 2022 | 17.19 | 18.12 | 17.19 | 17.58 | 4,144,097 | +0.41(+2.39%) |
Mar 04, 2022 | 16.95 | 17.20 | 16.43 | 17.17 | 2,814,540 | +0.09(+0.50%) |
Mar 03, 2022 | 17.37 | 17.38 | 16.87 | 17.08 | 1,343,277 | -0.24(-1.38%) |
Mar 02, 2022 | 17.03 | 17.48 | 16.81 | 17.32 | 1,711,070 | +0.53(+3.13%) |
Mar 01, 2022 | 16.97 | 17.22 | 16.46 | 16.80 | 2,448,255 | +0.18(+1.09%) |
Feb 28, 2022 | 16.46 | 17.10 | 16.36 | 16.62 | 2,911,064 | +0.38(+2.35%) |
Feb 25, 2022 | 15.28 | 16.28 | 15.68 | 16.23 | 2,148,435 | +0.78(+5.07%) |
Feb 24, 2022 | 15.38 | 15.67 | 14.21 | 15.45 | 2,223,089 | +0.15(+1.00%) |
Feb 23, 2022 | 15.10 | 15.57 | 14.78 | 15.30 | 1,926,280 | +0.56(+3.82%) |
Feb 22, 2022 | 14.70 | 14.97 | 14.49 | 14.73 | 1,522,025 | +0.74(+5.32%) |
Feb 18, 2022 | 13.99 | 0 | -0.10(-0.68%) | |||
Feb 17, 2022 | 13.66 | 14.42 | 13.58 | 14.09 | 437,314 | -0.13(-0.94%) |
Feb 16, 2022 | 14.15 | 14.33 | 14.12 | 14.22 | 557,258 | +0.11(+0.81%) |
Feb 15, 2022 | 13.60 | 14.11 | 13.60 | 14.10 | 731,708 | +0.31(+2.21%) |
Feb 14, 2022 | 14.29 | 14.30 | 13.73 | 13.80 | 646,579 | -0.52(-3.60%) |
Feb 11, 2022 | 13.96 | 14.35 | 13.96 | 14.31 | 1,193,718 | +0.29(+2.04%) |
Feb 10, 2022 | 13.67 | 14.25 | 13.44 | 14.03 | 748,519 | +0.23(+1.66%) |
Feb 09, 2022 | 13.67 | 13.88 | 13.46 | 13.80 | 904,206 | +0.29(+2.12%) |
Feb 08, 2022 | 13.95 | 14.02 | 13.46 | 13.51 | 810,285 | -0.51(-3.61%) |
Feb 07, 2022 | 14.00 | 14.15 | 13.86 | 14.02 | 621,969 | +0.02(+0.14%) |
Feb 04, 2022 | 13.62 | 14.10 | 13.46 | 14.00 | 560,792 | +0.38(+2.81%) |
Feb 03, 2022 | 13.88 | 13.61 | 13.62 | 697,233 | -0.45(-3.19%) | |
Feb 02, 2022 | 14.32 | 14.79 | 13.80 | 14.07 | 1,402,166 | -0.21(-1.47%) |