Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.70 | 14.70 | 13.11 | 13.32 | 4,629 | -0.34(-2.49%) |
Apr 28, 2022 | 14.18 | 15.03 | 12.60 | 13.66 | 24,896 | -0.31(-2.25%) |
Apr 27, 2022 | 14.00 | 14.53 | 13.82 | 13.98 | 3,026 | +0.15(+1.09%) |
Apr 26, 2022 | 16.80 | 16.80 | 13.65 | 13.82 | 11,906 | -1.59(-10.29%) |
Apr 25, 2022 | 16.80 | 16.80 | 15.10 | 15.41 | 6,510 | -1.39(-8.27%) |
Apr 22, 2022 | 18.20 | 18.20 | 16.80 | 16.80 | 4,132 | -1.23(-6.83%) |
Apr 21, 2022 | 18.20 | 19.25 | 17.54 | 18.03 | 4,374 | -0.52(-2.81%) |
Apr 20, 2022 | 18.60 | 19.25 | 18.23 | 18.55 | 1,571 | -0.59(-3.09%) |
Apr 19, 2022 | 18.20 | 19.14 | 18.20 | 19.14 | 2,741 | +0.60(+3.25%) |
Apr 18, 2022 | 20.30 | 20.30 | 17.92 | 18.54 | 4,740 | -1.41(-7.05%) |
Apr 14, 2022 | 20.39 | 21.21 | 19.25 | 19.95 | 6,763 | -0.70(-3.39%) |
Apr 13, 2022 | 20.56 | 21.00 | 20.34 | 20.65 | 2,717 | +0.14(+0.68%) |
Apr 12, 2022 | 21.00 | 21.35 | 20.30 | 20.51 | 2,809 | +0.05(+0.22%) |
Apr 11, 2022 | 20.65 | 21.62 | 20.30 | 20.46 | 5,565 | -0.52(-2.47%) |
Apr 08, 2022 | 21.97 | 22.39 | 20.65 | 20.98 | 4,399 | -0.43(-1.99%) |
Apr 07, 2022 | 22.05 | 23.80 | 21.41 | 21.41 | 3,806 | -0.99(-4.42%) |
Apr 06, 2022 | 21.35 | 23.10 | 21.04 | 22.40 | 6,895 | +0.88(+4.10%) |
Apr 05, 2022 | 22.40 | 22.40 | 21.35 | 21.52 | 3,611 | -0.61(-2.74%) |
Apr 04, 2022 | 21.70 | 22.61 | 21.70 | 22.12 | 5,059 | +0.42(+1.95%) |
Apr 01, 2022 | 22.05 | 22.75 | 21.70 | 21.70 | 2,587 | -0.35(-1.57%) |
Mar 31, 2022 | 22.75 | 24.31 | 21.88 | 22.05 | 5,702 | -0.95(-4.14%) |
Mar 30, 2022 | 22.81 | 24.15 | 22.40 | 23.00 | 4,703 | +0.18(+0.80%) |
Mar 29, 2022 | 22.40 | 23.10 | 21.70 | 22.82 | 7,434 | +0.55(+2.47%) |
Mar 28, 2022 | 23.45 | 23.45 | 21.88 | 22.27 | 3,473 | -0.83(-3.61%) |
Mar 25, 2022 | 23.10 | 23.45 | 22.40 | 23.10 | 3,185 | +0.52(+2.31%) |
Mar 24, 2022 | 23.45 | 24.15 | 22.58 | 22.58 | 3,613 | -0.88(-3.75%) |
Mar 23, 2022 | 23.45 | 23.80 | 22.40 | 23.46 | 3,769 | +0.03(+0.12%) |
Mar 22, 2022 | 23.45 | 24.05 | 22.45 | 23.43 | 9,160 | +0.17(+0.74%) |
Mar 21, 2022 | 22.89 | 23.38 | 22.40 | 23.26 | 2,749 | +0.86(+3.83%) |
Mar 18, 2022 | 22.40 | 23.36 | 22.17 | 22.40 | 6,154 | +0.09(+0.39%) |
Mar 17, 2022 | 22.05 | 23.06 | 22.05 | 22.31 | 3,976 | +0.34(+1.56%) |
Mar 16, 2022 | 21.35 | 22.05 | 21.35 | 21.97 | 5,682 | +0.62(+2.88%) |
Mar 15, 2022 | 20.30 | 22.40 | 20.30 | 21.35 | 3,442 | +1.05(+5.19%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.30 | 20.30 | 3,928 | -1.13(-5.28%) |
Mar 11, 2022 | 21.71 | 22.54 | 21.18 | 21.43 | 3,714 | -0.37(-1.72%) |
Mar 10, 2022 | 22.05 | 22.74 | 21.35 | 21.80 | 3,350 | -0.59(-2.66%) |
Mar 09, 2022 | 21.74 | 22.75 | 21.70 | 22.40 | 3,521 | +1.01(+4.73%) |
Mar 08, 2022 | 22.17 | 22.57 | 21.04 | 21.39 | 8,317 | -0.78(-3.52%) |
Mar 07, 2022 | 23.45 | 23.45 | 21.59 | 22.17 | 2,338 | -0.70(-3.08%) |
Mar 04, 2022 | 23.80 | 23.80 | 22.40 | 22.87 | 1,901 | -0.57(-2.43%) |
Mar 03, 2022 | 22.76 | 23.80 | 22.76 | 23.44 | 1,669 | +0.68(+3.00%) |
Mar 02, 2022 | 21.35 | 23.81 | 21.35 | 22.76 | 5,873 | +1.34(+6.26%) |
Mar 01, 2022 | 21.70 | 23.10 | 21.00 | 21.42 | 5,447 | -0.63(-2.86%) |
Feb 28, 2022 | 22.28 | 23.32 | 21.37 | 22.05 | 2,714 | -0.42(-1.87%) |
Feb 25, 2022 | 22.40 | 23.28 | 22.31 | 22.47 | 2,283 | -0.28(-1.23%) |
Feb 24, 2022 | 21.04 | 23.68 | 21.05 | 22.75 | 7,515 | +0.14(+0.62%) |
Feb 23, 2022 | 24.26 | 24.74 | 21.00 | 22.61 | 5,611 | -1.90(-7.77%) |
Feb 22, 2022 | 22.75 | 25.55 | 22.40 | 24.51 | 11,016 | -0.50(-1.99%) |
Feb 18, 2022 | 25.01 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 26.25 | 26.43 | 25.13 | 25.20 | 2,115 | -1.30(-4.89%) |
Feb 16, 2022 | 25.55 | 26.70 | 25.17 | 26.50 | 2,355 | +0.42(+1.60%) |
Feb 15, 2022 | 25.55 | 26.95 | 25.45 | 26.08 | 3,370 | +0.92(+3.66%) |
Feb 14, 2022 | 25.20 | 26.25 | 24.50 | 25.16 | 5,653 | -0.70(-2.69%) |
Feb 11, 2022 | 25.73 | 26.25 | 25.38 | 25.85 | 2,225 | +0.12(+0.48%) |
Feb 10, 2022 | 24.85 | 26.18 | 24.72 | 25.73 | 1,917 | +0.25(+0.96%) |
Feb 09, 2022 | 25.20 | 25.83 | 24.51 | 25.49 | 2,914 | +0.21(+0.83%) |
Feb 08, 2022 | 25.55 | 25.55 | 24.50 | 25.28 | 2,302 | -0.52(-2.01%) |
Feb 07, 2022 | 27.30 | 27.30 | 24.97 | 25.80 | 2,702 | -0.56(-2.12%) |
Feb 04, 2022 | 24.85 | 27.02 | 24.50 | 26.36 | 5,161 | +1.50(+6.06%) |
Feb 03, 2022 | 24.50 | 24.85 | 1,548 | +0.00(+0.01%) | ||
Feb 02, 2022 | 25.90 | 27.15 | 24.50 | 24.85 | 6,316 | -1.04(-4.02%) |