Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.60 | 17.30 | 16.40 | 16.59 | 2,114 | +0.19(+1.17%) |
Apr 28, 2022 | 15.40 | 16.70 | 15.40 | 16.40 | 1,930 | +1.21(+7.94%) |
Apr 27, 2022 | 15.80 | 15.80 | 15.00 | 15.19 | 4,187 | -0.01(-0.04%) |
Apr 26, 2022 | 15.80 | 16.31 | 14.80 | 15.20 | 2,062 | -1.28(-7.74%) |
Apr 25, 2022 | 15.60 | 16.74 | 15.22 | 16.48 | 1,405 | +0.48(+2.97%) |
Apr 22, 2022 | 16.40 | 20.00 | 16.00 | 16.00 | 10,009 | -0.70(-4.20%) |
Apr 21, 2022 | 17.80 | 18.00 | 16.40 | 16.70 | 1,953 | -0.90(-5.10%) |
Apr 20, 2022 | 17.20 | 18.00 | 16.20 | 17.60 | 1,857 | +0.23(+1.32%) |
Apr 19, 2022 | 16.60 | 18.20 | 16.36 | 17.37 | 3,246 | +1.37(+8.56%) |
Apr 18, 2022 | 16.21 | 17.53 | 15.43 | 16.00 | 2,995 | -1.40(-8.05%) |
Apr 14, 2022 | 17.90 | 18.80 | 17.04 | 17.40 | 1,736 | -0.50(-2.79%) |
Apr 13, 2022 | 18.80 | 19.80 | 17.77 | 17.90 | 8,998 | -0.90(-4.79%) |
Apr 12, 2022 | 19.20 | 19.30 | 18.76 | 18.80 | 3,016 | -0.80(-4.08%) |
Apr 11, 2022 | 20.40 | 21.00 | 19.60 | 19.60 | 7,844 | -3.40(-14.78%) |
Apr 08, 2022 | 19.80 | 23.00 | 18.08 | 23.00 | 11,563 | +3.80(+19.79%) |
Apr 07, 2022 | 18.60 | 19.60 | 17.80 | 19.20 | 2,380 | +0.44(+2.32%) |
Apr 06, 2022 | 18.62 | 19.40 | 18.01 | 18.76 | 1,400 | -0.14(-0.72%) |
Apr 05, 2022 | 18.20 | 19.00 | 18.20 | 18.90 | 871 | +0.50(+2.72%) |
Apr 04, 2022 | 19.20 | 19.20 | 18.01 | 18.40 | 1,768 | -0.39(-2.05%) |
Apr 01, 2022 | 17.60 | 19.83 | 17.60 | 18.79 | 4,939 | +1.09(+6.14%) |
Mar 31, 2022 | 17.20 | 18.00 | 17.20 | 17.70 | 1,006 | +0.00(+0.00%) |
Mar 30, 2022 | 17.80 | 17.99 | 17.00 | 17.70 | 2,787 | -0.00(-0.01%) |
Mar 29, 2022 | 18.40 | 18.99 | 17.60 | 17.70 | 2,316 | -0.30(-1.66%) |
Mar 28, 2022 | 18.00 | 18.80 | 18.00 | 18.00 | 2,835 | -0.11(-0.61%) |
Mar 25, 2022 | 18.20 | 19.40 | 16.60 | 18.11 | 10,071 | +0.11(+0.61%) |
Mar 24, 2022 | 17.58 | 18.70 | 16.74 | 18.00 | 11,526 | +0.80(+4.65%) |
Mar 23, 2022 | 16.72 | 19.00 | 16.72 | 17.20 | 18,220 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 17.40 | 16.64 | 17.20 | 5,987 | +0.60(+3.61%) |
Mar 21, 2022 | 16.60 | 17.80 | 16.40 | 16.60 | 3,730 | -0.20(-1.19%) |
Mar 18, 2022 | 17.20 | 18.00 | 16.45 | 16.80 | 9,099 | +0.36(+2.21%) |
Mar 17, 2022 | 16.21 | 18.44 | 15.40 | 16.44 | 8,453 | +1.23(+8.12%) |
Mar 16, 2022 | 16.00 | 16.20 | 14.91 | 15.20 | 5,915 | +0.40(+2.70%) |
Mar 15, 2022 | 15.20 | 15.20 | 14.00 | 14.80 | 5,130 | -1.19(-7.46%) |
Mar 14, 2022 | 17.60 | 18.36 | 15.43 | 16.00 | 3,313 | -1.22(-7.11%) |
Mar 11, 2022 | 19.40 | 19.40 | 17.22 | 17.22 | 3,426 | -1.57(-8.38%) |
Mar 10, 2022 | 18.72 | 19.20 | 18.50 | 18.79 | 1,788 | -0.81(-4.11%) |
Mar 09, 2022 | 18.81 | 20.20 | 18.71 | 19.60 | 2,118 | +0.94(+5.04%) |
Mar 08, 2022 | 19.40 | 19.40 | 18.08 | 18.66 | 2,739 | -0.74(-3.81%) |
Mar 07, 2022 | 20.00 | 20.80 | 18.80 | 19.40 | 4,235 | +0.28(+1.46%) |
Mar 04, 2022 | 21.80 | 21.80 | 19.00 | 19.12 | 2,565 | -2.08(-9.81%) |
Mar 03, 2022 | 22.40 | 22.80 | 20.60 | 21.20 | 2,816 | -1.20(-5.36%) |
Mar 02, 2022 | 22.20 | 22.60 | 22.00 | 22.40 | 1,925 | +0.00(+0.00%) |
Mar 01, 2022 | 23.60 | 24.40 | 22.40 | 22.40 | 34,009 | -1.20(-5.08%) |
Feb 28, 2022 | 23.00 | 23.60 | 22.60 | 23.60 | 1,584 | +1.20(+5.36%) |
Feb 25, 2022 | 22.20 | 22.40 | 22.03 | 22.40 | 748 | +0.20(+0.90%) |
Feb 24, 2022 | 22.20 | 22.70 | 22.00 | 22.20 | 8,366 | -1.00(-4.31%) |
Feb 23, 2022 | 22.60 | 24.18 | 22.60 | 23.20 | 1,112 | +0.60(+2.65%) |
Feb 22, 2022 | 23.20 | 24.00 | 22.60 | 22.60 | 2,632 | -1.00(-4.24%) |
Feb 18, 2022 | 23.60 | 0 | -0.40(-1.67%) | |||
Feb 17, 2022 | 23.40 | 24.40 | 23.40 | 24.00 | 4,478 | +0.20(+0.84%) |
Feb 16, 2022 | 23.60 | 23.80 | 23.60 | 23.80 | 986 | +0.20(+0.85%) |
Feb 15, 2022 | 22.20 | 24.20 | 22.20 | 23.60 | 9,330 | +1.00(+4.42%) |
Feb 14, 2022 | 23.00 | 24.20 | 21.20 | 22.60 | 15,288 | -0.80(-3.42%) |
Feb 11, 2022 | 23.00 | 23.60 | 22.00 | 23.40 | 6,161 | +0.20(+0.86%) |
Feb 10, 2022 | 23.60 | 23.80 | 22.80 | 23.20 | 1,308 | +1.20(+5.45%) |
Feb 09, 2022 | 24.00 | 24.60 | 22.00 | 22.00 | 10,058 | -1.80(-7.56%) |
Feb 08, 2022 | 22.60 | 24.00 | 22.60 | 23.80 | 3,342 | +0.80(+3.48%) |
Feb 07, 2022 | 20.40 | 23.00 | 20.40 | 23.00 | 6,344 | +2.20(+10.58%) |
Feb 04, 2022 | 21.20 | 21.40 | 20.60 | 20.80 | 1,171 | +0.20(+0.97%) |
Feb 03, 2022 | 20.00 | 21.40 | 20.60 | 1,917 | +0.10(+0.49%) | |
Feb 02, 2022 | 19.80 | 21.00 | 19.60 | 20.50 | 4,479 | +0.10(+0.49%) |