Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.45 | 15.62 | 13.68 | 14.29 | 22,829 | -0.96(-6.30%) |
Apr 28, 2022 | 15.07 | 16.28 | 14.70 | 15.25 | 18,475 | +0.00(+0.00%) |
Apr 27, 2022 | 15.70 | 15.70 | 14.96 | 15.25 | 16,687 | -0.11(-0.72%) |
Apr 26, 2022 | 17.54 | 17.54 | 15.15 | 15.36 | 32,524 | -2.18(-12.43%) |
Apr 25, 2022 | 16.95 | 17.79 | 16.88 | 17.54 | 11,641 | +0.23(+1.33%) |
Apr 22, 2022 | 18.02 | 18.05 | 16.72 | 17.31 | 18,550 | -0.94(-5.15%) |
Apr 21, 2022 | 19.47 | 20.00 | 17.91 | 18.25 | 23,191 | -1.22(-6.27%) |
Apr 20, 2022 | 20.98 | 21.39 | 18.72 | 19.47 | 29,636 | -1.34(-6.44%) |
Apr 19, 2022 | 21.28 | 22.63 | 20.81 | 20.81 | 12,072 | -0.55(-2.57%) |
Apr 18, 2022 | 21.35 | 22.98 | 21.10 | 21.36 | 46,706 | -0.05(-0.23%) |
Apr 14, 2022 | 21.86 | 22.50 | 20.85 | 21.41 | 20,589 | -0.10(-0.46%) |
Apr 13, 2022 | 21.17 | 22.23 | 21.17 | 21.51 | 24,148 | -0.13(-0.60%) |
Apr 12, 2022 | 19.15 | 22.49 | 19.15 | 21.64 | 71,197 | +2.63(+13.83%) |
Apr 11, 2022 | 18.20 | 19.81 | 18.10 | 19.01 | 37,775 | +0.71(+3.88%) |
Apr 08, 2022 | 18.34 | 18.52 | 18.01 | 18.30 | 15,865 | +0.08(+0.44%) |
Apr 07, 2022 | 18.05 | 19.29 | 18.01 | 18.22 | 29,644 | +0.19(+1.05%) |
Apr 06, 2022 | 18.34 | 18.42 | 17.82 | 18.03 | 8,784 | -0.42(-2.28%) |
Apr 05, 2022 | 18.80 | 18.89 | 18.12 | 18.45 | 8,815 | -0.56(-2.95%) |
Apr 04, 2022 | 18.44 | 19.22 | 18.19 | 19.01 | 23,034 | +0.88(+4.85%) |
Apr 01, 2022 | 18.94 | 19.41 | 18.10 | 18.13 | 17,206 | -0.46(-2.47%) |
Mar 31, 2022 | 18.90 | 19.53 | 18.59 | 18.59 | 17,454 | -0.03(-0.16%) |
Mar 30, 2022 | 19.00 | 19.27 | 18.60 | 18.62 | 11,329 | -0.38(-2.00%) |
Mar 29, 2022 | 18.75 | 19.00 | 18.39 | 19.00 | 22,071 | +0.46(+2.48%) |
Mar 28, 2022 | 18.98 | 18.98 | 18.20 | 18.54 | 11,295 | -0.40(-2.11%) |
Mar 25, 2022 | 19.30 | 20.18 | 18.74 | 18.94 | 13,542 | -0.33(-1.71%) |
Mar 24, 2022 | 19.99 | 20.02 | 18.70 | 19.27 | 9,967 | -0.68(-3.41%) |
Mar 23, 2022 | 19.09 | 20.20 | 18.35 | 19.95 | 35,768 | +0.75(+3.91%) |
Mar 22, 2022 | 19.63 | 19.96 | 19.17 | 19.20 | 42,438 | -0.10(-0.52%) |
Mar 21, 2022 | 21.30 | 21.30 | 19.30 | 19.30 | 42,735 | -2.19(-10.19%) |
Mar 18, 2022 | 20.14 | 22.64 | 19.07 | 21.49 | 143,915 | +1.69(+8.54%) |
Mar 17, 2022 | 19.00 | 20.61 | 19.00 | 19.80 | 19,012 | +0.63(+3.29%) |
Mar 16, 2022 | 18.79 | 21.50 | 18.39 | 19.17 | 41,427 | +0.92(+5.04%) |
Mar 15, 2022 | 17.21 | 18.86 | 17.08 | 18.25 | 44,824 | +1.25(+7.35%) |
Mar 14, 2022 | 17.08 | 17.54 | 16.70 | 17.00 | 15,050 | +0.01(+0.06%) |
Mar 11, 2022 | 17.39 | 17.39 | 16.70 | 16.99 | 133,865 | -0.11(-0.64%) |
Mar 10, 2022 | 17.62 | 18.25 | 16.73 | 17.10 | 39,489 | -0.50(-2.84%) |
Mar 09, 2022 | 17.70 | 17.83 | 17.05 | 17.60 | 15,969 | +0.21(+1.21%) |
Mar 08, 2022 | 17.50 | 19.14 | 16.76 | 17.39 | 27,053 | -0.68(-3.76%) |
Mar 07, 2022 | 17.30 | 18.41 | 17.30 | 18.07 | 47,005 | +0.45(+2.55%) |
Mar 04, 2022 | 17.62 | 17.90 | 16.79 | 17.62 | 34,260 | -0.10(-0.56%) |
Mar 03, 2022 | 19.66 | 20.02 | 17.47 | 17.72 | 39,919 | -1.96(-9.96%) |
Mar 02, 2022 | 20.69 | 20.69 | 19.12 | 19.68 | 13,956 | -0.88(-4.28%) |
Mar 01, 2022 | 20.70 | 21.47 | 20.08 | 20.56 | 31,754 | -0.10(-0.48%) |
Feb 28, 2022 | 21.30 | 21.40 | 20.50 | 20.66 | 29,978 | -0.48(-2.27%) |
Feb 25, 2022 | 20.65 | 21.64 | 20.59 | 21.14 | 19,677 | +0.43(+2.08%) |
Feb 24, 2022 | 20.30 | 20.76 | 20.11 | 20.71 | 10,695 | -0.17(-0.81%) |
Feb 23, 2022 | 21.30 | 21.47 | 20.60 | 20.88 | 15,984 | -0.17(-0.81%) |
Feb 22, 2022 | 20.79 | 21.30 | 20.61 | 21.05 | 55,600 | +0.51(+2.48%) |
Feb 18, 2022 | 20.54 | 0 | -0.66(-3.11%) | |||
Feb 17, 2022 | 21.00 | 21.36 | 20.27 | 21.20 | 30,407 | +0.03(+0.14%) |
Feb 16, 2022 | 21.10 | 21.17 | 20.63 | 21.17 | 14,680 | -0.23(-1.07%) |
Feb 15, 2022 | 21.36 | 22.00 | 21.21 | 21.40 | 9,890 | +0.59(+2.84%) |
Feb 14, 2022 | 21.02 | 21.85 | 20.81 | 20.81 | 19,792 | -0.19(-0.90%) |
Feb 11, 2022 | 20.89 | 21.32 | 20.25 | 21.00 | 16,714 | +0.16(+0.77%) |
Feb 10, 2022 | 20.76 | 22.12 | 20.41 | 20.84 | 26,533 | -0.18(-0.86%) |
Feb 09, 2022 | 21.69 | 22.50 | 21.02 | 21.02 | 30,152 | -0.88(-4.02%) |
Feb 08, 2022 | 21.00 | 21.90 | 21.00 | 21.90 | 6,289 | +0.46(+2.15%) |
Feb 07, 2022 | 21.55 | 21.67 | 21.19 | 21.44 | 7,042 | +0.01(+0.05%) |
Feb 04, 2022 | 22.27 | 22.27 | 21.02 | 21.43 | 15,159 | +0.28(+1.32%) |
Feb 03, 2022 | 20.43 | 21.15 | 16,483 | +0.60(+2.92%) | ||
Feb 02, 2022 | 22.10 | 22.86 | 20.04 | 20.55 | 49,419 | -1.35(-6.16%) |