Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.00 | 20.10 | 18.50 | 18.80 | 32,030 | -1.20(-6.00%) |
Apr 28, 2022 | 20.40 | 20.80 | 19.50 | 20.00 | 40,789 | +0.00(+0.00%) |
Apr 27, 2022 | 20.60 | 21.40 | 19.65 | 20.00 | 20,107 | -0.90(-4.31%) |
Apr 26, 2022 | 22.00 | 22.50 | 20.50 | 20.90 | 32,238 | -1.10(-5.00%) |
Apr 25, 2022 | 19.60 | 22.35 | 19.40 | 22.00 | 40,722 | +0.10(+0.46%) |
Apr 22, 2022 | 20.30 | 22.00 | 20.30 | 21.90 | 35,062 | +1.40(+6.83%) |
Apr 21, 2022 | 23.50 | 24.00 | 20.00 | 20.50 | 89,342 | -4.00(-16.33%) |
Apr 20, 2022 | 24.10 | 27.50 | 23.40 | 24.50 | 751,266 | +2.10(+9.38%) |
Apr 19, 2022 | 22.50 | 23.40 | 22.20 | 22.40 | 13,053 | -0.10(-0.44%) |
Apr 18, 2022 | 26.20 | 27.20 | 22.50 | 22.50 | 38,559 | -3.70(-14.12%) |
Apr 14, 2022 | 30.20 | 30.40 | 26.00 | 26.20 | 44,147 | -3.10(-10.58%) |
Apr 13, 2022 | 30.20 | 31.20 | 28.00 | 29.30 | 45,170 | -0.90(-2.98%) |
Apr 12, 2022 | 31.60 | 32.30 | 29.20 | 30.20 | 27,837 | -2.30(-7.08%) |
Apr 11, 2022 | 34.50 | 35.80 | 30.10 | 32.50 | 95,752 | -2.60(-7.41%) |
Apr 08, 2022 | 34.70 | 38.30 | 34.00 | 35.10 | 119,182 | -0.40(-1.13%) |
Apr 07, 2022 | 35.40 | 37.10 | 33.50 | 35.50 | 121,239 | -0.60(-1.66%) |
Apr 06, 2022 | 32.80 | 38.00 | 32.80 | 36.10 | 111,688 | +2.10(+6.18%) |
Apr 05, 2022 | 35.50 | 36.71 | 33.00 | 34.00 | 72,577 | -2.00(-5.56%) |
Apr 04, 2022 | 36.50 | 41.50 | 35.40 | 36.00 | 162,554 | -0.60(-1.64%) |
Apr 01, 2022 | 36.40 | 37.30 | 33.70 | 36.60 | 163,229 | -2.40(-6.15%) |
Mar 31, 2022 | 37.70 | 45.00 | 37.10 | 39.00 | 2,025,094 | +5.10(+15.04%) |
Mar 30, 2022 | 35.80 | 36.60 | 31.00 | 33.90 | 210,583 | -2.60(-7.12%) |
Mar 29, 2022 | 39.40 | 39.97 | 34.50 | 36.50 | 342,821 | -8.90(-19.60%) |
Mar 28, 2022 | 40.60 | 51.45 | 38.00 | 45.40 | 4,337,631 | +10.60(+30.46%) |
Mar 25, 2022 | 31.00 | 36.50 | 29.40 | 34.80 | 559,274 | +2.40(+7.41%) |
Mar 24, 2022 | 28.80 | 32.90 | 27.30 | 32.40 | 707,668 | +1.40(+4.52%) |
Mar 23, 2022 | 34.50 | 39.00 | 26.30 | 31.00 | 13,985,890 | +14.00(+82.35%) |
Mar 22, 2022 | 17.00 | 18.00 | 16.30 | 17.00 | 46,952 | +0.00(+0.00%) |
Mar 21, 2022 | 17.70 | 18.90 | 16.30 | 17.00 | 114,017 | +1.40(+8.97%) |
Mar 18, 2022 | 17.10 | 20.60 | 15.60 | 15.60 | 139,696 | -1.50(-8.77%) |
Mar 17, 2022 | 17.00 | 17.90 | 16.90 | 17.10 | 9,240 | +0.10(+0.59%) |
Mar 16, 2022 | 15.40 | 17.00 | 15.00 | 17.00 | 15,785 | +1.80(+11.84%) |
Mar 15, 2022 | 14.90 | 15.90 | 14.30 | 15.20 | 4,122 | +0.00(+0.00%) |
Mar 14, 2022 | 15.20 | 16.20 | 14.41 | 15.20 | 7,020 | -0.50(-3.18%) |
Mar 11, 2022 | 16.50 | 16.50 | 15.00 | 15.70 | 11,926 | -0.60(-3.68%) |
Mar 10, 2022 | 15.50 | 16.90 | 14.20 | 16.30 | 23,989 | +0.70(+4.49%) |
Mar 09, 2022 | 14.70 | 16.00 | 14.44 | 15.60 | 49,190 | +2.30(+17.29%) |
Mar 08, 2022 | 14.20 | 14.90 | 13.20 | 13.30 | 27,709 | -1.60(-10.74%) |
Mar 07, 2022 | 16.00 | 16.40 | 14.90 | 14.90 | 34,392 | -1.80(-10.78%) |
Mar 04, 2022 | 17.50 | 17.70 | 16.50 | 16.70 | 14,737 | -1.00(-5.65%) |
Mar 03, 2022 | 17.60 | 17.92 | 17.30 | 17.70 | 8,719 | -0.10(-0.56%) |
Mar 02, 2022 | 17.70 | 18.20 | 17.30 | 17.80 | 17,717 | +0.60(+3.49%) |
Mar 01, 2022 | 17.60 | 18.20 | 17.00 | 17.20 | 21,521 | -1.00(-5.49%) |
Feb 28, 2022 | 18.60 | 18.57 | 17.60 | 18.20 | 24,565 | -0.40(-2.15%) |
Feb 25, 2022 | 21.00 | 20.00 | 18.60 | 18.60 | 139,802 | +0.30(+1.64%) |
Feb 24, 2022 | 15.30 | 18.80 | 15.60 | 18.30 | 37,318 | -0.60(-3.17%) |
Feb 23, 2022 | 18.70 | 19.30 | 17.50 | 18.90 | 63,570 | -0.20(-1.05%) |
Feb 22, 2022 | 16.80 | 19.70 | 16.50 | 19.10 | 208,190 | +0.80(+4.37%) |
Feb 18, 2022 | 18.30 | 0 | +2.60(+16.56%) | |||
Feb 17, 2022 | 14.40 | 16.50 | 13.20 | 15.70 | 245,474 | +0.80(+5.37%) |
Feb 16, 2022 | 15.50 | 15.70 | 14.50 | 14.90 | 19,992 | -0.70(-4.49%) |
Feb 15, 2022 | 16.00 | 16.00 | 15.10 | 15.60 | 6,674 | +0.30(+1.96%) |
Feb 14, 2022 | 15.70 | 16.30 | 14.70 | 15.30 | 20,958 | -0.40(-2.55%) |
Feb 11, 2022 | 17.00 | 17.50 | 15.40 | 15.70 | 34,990 | -1.70(-9.77%) |
Feb 10, 2022 | 16.80 | 17.60 | 16.80 | 17.40 | 12,182 | +0.50(+2.96%) |
Feb 09, 2022 | 17.60 | 17.60 | 16.70 | 16.90 | 16,913 | -0.10(-0.59%) |
Feb 08, 2022 | 17.90 | 18.00 | 16.55 | 17.00 | 23,620 | -0.80(-4.49%) |
Feb 07, 2022 | 17.70 | 18.50 | 17.30 | 17.80 | 21,478 | -0.20(-1.11%) |
Feb 04, 2022 | 18.60 | 19.30 | 17.79 | 18.00 | 29,677 | -0.60(-3.23%) |
Feb 03, 2022 | 20.10 | 18.40 | 18.60 | 29,528 | -1.70(-8.37%) | |
Feb 02, 2022 | 20.70 | 20.70 | 20.10 | 20.30 | 17,448 | +0.20(+1.00%) |
Feb 01, 2022 | 20.60 | 21.00 | 20.10 | 20.10 | 27,341 | -0.40(-1.95%) |
Jan 31, 2022 | 21.10 | 20.10 | 20.50 | 31,505 | -0.50(-2.38%) | |
Jan 28, 2022 | 21.00 | 22.50 | 20.80 | 21.00 | 37,219 | +0.00(+0.00%) |
Jan 27, 2022 | 24.00 | 24.90 | 21.00 | 21.00 | 57,909 | -3.00(-12.50%) |
Jan 26, 2022 | 26.80 | 27.00 | 24.00 | 24.00 | 44,574 | -2.80(-10.45%) |
Jan 25, 2022 | 26.50 | 27.20 | 25.50 | 26.80 | 32,427 | -0.20(-0.74%) |
Jan 24, 2022 | 25.00 | 27.40 | 24.10 | 27.00 | 86,925 | +1.70(+6.72%) |
Jan 21, 2022 | 24.00 | 25.60 | 23.02 | 25.30 | 75,805 | +1.00(+4.12%) |
Jan 20, 2022 | 25.00 | 27.80 | 24.10 | 24.30 | 148,314 | +0.70(+2.97%) |
Jan 19, 2022 | 23.50 | 24.90 | 22.42 | 23.60 | 57,243 | +0.30(+1.29%) |
Jan 18, 2022 | 23.40 | 25.30 | 21.50 | 23.30 | 86,546 | -0.10(-0.43%) |
Jan 14, 2022 | 23.40 | 0 | -0.93(-3.82%) | |||
Jan 13, 2022 | 27.60 | 27.60 | 24.30 | 24.33 | 47,884 | -3.17(-11.53%) |
Jan 12, 2022 | 30.10 | 30.50 | 26.30 | 27.50 | 110,502 | -3.40(-11.00%) |
Jan 11, 2022 | 32.10 | 32.40 | 29.00 | 30.90 | 122,779 | -2.50(-7.49%) |
Jan 10, 2022 | 33.80 | 36.12 | 31.10 | 33.40 | 227,634 | +1.30(+4.05%) |
Jan 07, 2022 | 30.30 | 36.10 | 29.40 | 32.10 | 448,545 | +0.50(+1.58%) |
Jan 06, 2022 | 30.20 | 33.90 | 26.80 | 31.60 | 351,022 | +1.30(+4.29%) |
Jan 05, 2022 | 27.67 | 33.40 | 26.30 | 30.30 | 762,391 | -0.30(-0.98%) |
Jan 04, 2022 | 28.60 | 31.50 | 25.10 | 30.60 | 608,501 | -1.40(-4.37%) |
Jan 03, 2022 | 32.70 | 38.80 | 29.60 | 32.00 | 6,422,801 | +9.90(+44.80%) |
Dec 31, 2021 | 20.30 | 23.30 | 20.30 | 22.10 | 146,980 | +1.60(+7.80%) |
Dec 30, 2021 | 19.70 | 21.80 | 19.30 | 20.50 | 67,008 | +0.65(+3.27%) |
Dec 29, 2021 | 20.30 | 20.50 | 19.00 | 19.85 | 62,570 | -0.95(-4.57%) |
Dec 28, 2021 | 21.50 | 21.60 | 19.70 | 20.80 | 92,536 | -0.10(-0.48%) |
Dec 27, 2021 | 19.80 | 21.50 | 19.10 | 20.90 | 125,515 | +0.80(+3.98%) |
Dec 23, 2021 | 19.70 | 21.50 | 19.50 | 20.10 | 109,877 | +0.50(+2.55%) |
Dec 22, 2021 | 20.10 | 20.70 | 19.00 | 19.60 | 84,512 | -1.80(-8.41%) |
Dec 21, 2021 | 19.50 | 25.00 | 19.20 | 21.40 | 402,049 | +3.20(+17.58%) |
Dec 20, 2021 | 20.00 | 21.00 | 17.80 | 18.20 | 115,307 | -2.80(-13.33%) |
Dec 17, 2021 | 21.80 | 22.40 | 20.00 | 21.00 | 117,171 | -0.80(-3.67%) |
Dec 16, 2021 | 21.40 | 23.48 | 21.00 | 21.80 | 76,130 | -1.20(-5.21%) |
Dec 15, 2021 | 24.30 | 24.60 | 21.40 | 23.00 | 132,280 | -1.50(-6.12%) |
Dec 14, 2021 | 24.50 | 27.30 | 23.40 | 24.50 | 287,669 | -1.30(-5.04%) |
Dec 13, 2021 | 25.00 | 27.50 | 21.50 | 25.80 | 490,622 | -0.80(-3.01%) |
Dec 10, 2021 | 18.90 | 32.50 | 18.00 | 26.60 | 1,715,860 | +8.30(+45.36%) |
Dec 09, 2021 | 19.90 | 20.00 | 18.00 | 18.30 | 43,240 | -1.70(-8.50%) |
Dec 08, 2021 | 16.70 | 20.40 | 16.70 | 20.00 | 122,223 | +3.20(+19.05%) |
Dec 07, 2021 | 18.20 | 18.20 | 15.82 | 16.80 | 121,856 | +0.60(+3.70%) |
Dec 06, 2021 | 25.00 | 25.00 | 16.10 | 16.20 | 108,907 | -5.90(-26.70%) |