Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.60 | 15.35 | 14.20 | 14.20 | 32,234 | -0.60(-4.05%) |
Apr 28, 2022 | 14.40 | 15.10 | 12.50 | 14.80 | 131,695 | +0.90(+6.47%) |
Apr 27, 2022 | 14.30 | 15.00 | 13.80 | 13.90 | 38,951 | -0.40(-2.80%) |
Apr 26, 2022 | 16.00 | 16.10 | 14.20 | 14.30 | 84,981 | -1.80(-11.18%) |
Apr 25, 2022 | 14.30 | 16.40 | 13.40 | 16.10 | 166,221 | +1.90(+13.38%) |
Apr 22, 2022 | 16.40 | 16.40 | 14.10 | 14.20 | 231,887 | -2.30(-13.94%) |
Apr 21, 2022 | 17.40 | 17.80 | 16.50 | 16.50 | 38,454 | -0.80(-4.62%) |
Apr 20, 2022 | 17.50 | 17.59 | 16.20 | 17.30 | 94,822 | +0.00(+0.00%) |
Apr 19, 2022 | 18.70 | 18.70 | 16.70 | 17.30 | 165,396 | -1.10(-5.98%) |
Apr 18, 2022 | 19.60 | 19.90 | 18.20 | 18.40 | 124,738 | -1.50(-7.54%) |
Apr 14, 2022 | 21.10 | 21.43 | 19.75 | 19.90 | 112,249 | -1.20(-5.69%) |
Apr 13, 2022 | 21.50 | 21.60 | 20.90 | 21.10 | 101,252 | -0.30(-1.40%) |
Apr 12, 2022 | 21.90 | 21.90 | 21.00 | 21.40 | 79,842 | -0.20(-0.93%) |
Apr 11, 2022 | 22.40 | 22.70 | 20.60 | 21.60 | 104,744 | -1.40(-6.09%) |
Apr 08, 2022 | 21.50 | 23.05 | 20.00 | 23.00 | 114,875 | +1.70(+7.98%) |
Apr 07, 2022 | 20.90 | 22.30 | 20.80 | 21.30 | 60,338 | +0.10(+0.47%) |
Apr 06, 2022 | 21.70 | 21.80 | 20.40 | 21.20 | 50,295 | -0.90(-4.07%) |
Apr 05, 2022 | 22.50 | 22.70 | 21.70 | 22.10 | 27,628 | -0.10(-0.45%) |
Apr 04, 2022 | 21.90 | 22.50 | 21.80 | 22.20 | 28,964 | +0.50(+2.30%) |
Apr 01, 2022 | 22.10 | 22.50 | 21.20 | 21.70 | 34,302 | -0.50(-2.25%) |
Mar 31, 2022 | 21.60 | 22.40 | 21.18 | 22.20 | 40,218 | +0.80(+3.74%) |
Mar 30, 2022 | 22.60 | 23.70 | 21.20 | 21.40 | 78,291 | -1.30(-5.73%) |
Mar 29, 2022 | 23.10 | 23.90 | 22.50 | 22.70 | 50,598 | -0.25(-1.09%) |
Mar 28, 2022 | 23.90 | 24.20 | 22.85 | 22.95 | 29,594 | -1.15(-4.77%) |
Mar 25, 2022 | 26.20 | 26.20 | 23.75 | 24.10 | 43,425 | -2.30(-8.71%) |
Mar 24, 2022 | 22.50 | 27.70 | 22.30 | 26.40 | 121,373 | +1.80(+7.32%) |
Mar 23, 2022 | 23.90 | 25.00 | 22.90 | 24.60 | 97,799 | +0.90(+3.80%) |
Mar 22, 2022 | 22.80 | 24.00 | 22.70 | 23.70 | 45,066 | +0.90(+3.95%) |
Mar 21, 2022 | 24.40 | 24.40 | 22.20 | 22.80 | 36,398 | -0.90(-3.80%) |
Mar 18, 2022 | 23.00 | 23.90 | 22.90 | 23.70 | 52,562 | +0.70(+3.04%) |
Mar 17, 2022 | 22.20 | 23.70 | 22.20 | 23.00 | 38,052 | +0.50(+2.22%) |
Mar 16, 2022 | 22.00 | 22.55 | 21.60 | 22.50 | 49,981 | +1.20(+5.63%) |
Mar 15, 2022 | 21.20 | 21.40 | 20.90 | 21.30 | 37,366 | +0.50(+2.40%) |
Mar 14, 2022 | 23.30 | 23.30 | 20.70 | 20.80 | 35,195 | -2.30(-9.96%) |
Mar 11, 2022 | 24.40 | 24.50 | 22.70 | 23.10 | 43,836 | -0.90(-3.75%) |
Mar 10, 2022 | 24.50 | 24.60 | 23.50 | 24.00 | 45,717 | -1.10(-4.38%) |
Mar 09, 2022 | 25.40 | 25.60 | 24.70 | 25.10 | 50,266 | +0.80(+3.29%) |
Mar 08, 2022 | 25.50 | 25.90 | 24.00 | 24.30 | 70,320 | -1.20(-4.71%) |
Mar 07, 2022 | 26.50 | 27.00 | 25.40 | 25.50 | 29,111 | -0.90(-3.41%) |
Mar 04, 2022 | 27.00 | 27.30 | 26.20 | 26.40 | 70,940 | -0.60(-2.22%) |
Mar 03, 2022 | 28.70 | 28.70 | 27.00 | 27.00 | 30,084 | -1.70(-5.92%) |
Mar 02, 2022 | 27.60 | 29.50 | 27.30 | 28.70 | 49,039 | +1.10(+3.99%) |
Mar 01, 2022 | 28.10 | 28.80 | 27.20 | 27.60 | 29,441 | -0.70(-2.47%) |
Feb 28, 2022 | 28.20 | 29.90 | 28.10 | 28.30 | 28,891 | -0.10(-0.35%) |
Feb 25, 2022 | 27.60 | 28.40 | 27.75 | 28.40 | 41,081 | +0.90(+3.27%) |
Feb 24, 2022 | 25.10 | 27.80 | 25.00 | 27.50 | 61,824 | +1.10(+4.17%) |
Feb 23, 2022 | 27.30 | 29.40 | 26.20 | 26.40 | 41,904 | -0.30(-1.12%) |
Feb 22, 2022 | 28.10 | 28.50 | 26.55 | 26.70 | 39,773 | -1.60(-5.65%) |
Feb 18, 2022 | 28.30 | 0 | -1.60(-5.35%) | |||
Feb 17, 2022 | 32.40 | 32.40 | 29.70 | 29.90 | 36,594 | -2.60(-8.00%) |
Feb 16, 2022 | 32.10 | 33.10 | 31.20 | 32.50 | 23,408 | +0.00(+0.00%) |
Feb 15, 2022 | 30.70 | 32.50 | 30.70 | 32.50 | 24,192 | +2.30(+7.62%) |
Feb 14, 2022 | 31.95 | 32.05 | 29.90 | 30.20 | 36,521 | -1.30(-4.13%) |
Feb 11, 2022 | 31.80 | 33.20 | 31.20 | 31.50 | 30,729 | -0.60(-1.87%) |
Feb 10, 2022 | 32.80 | 33.80 | 30.20 | 32.10 | 59,731 | +1.10(+3.55%) |
Feb 09, 2022 | 29.60 | 31.10 | 29.20 | 31.00 | 73,204 | +2.10(+7.27%) |
Feb 08, 2022 | 27.70 | 29.00 | 27.00 | 28.90 | 78,123 | +1.50(+5.47%) |
Feb 07, 2022 | 27.50 | 28.00 | 26.70 | 27.40 | 44,655 | +0.30(+1.11%) |
Feb 04, 2022 | 26.10 | 27.50 | 25.30 | 27.10 | 27,363 | +0.80(+3.04%) |
Feb 03, 2022 | 27.00 | 25.90 | 26.30 | 20,871 | -1.20(-4.36%) | |
Feb 02, 2022 | 29.00 | 29.70 | 26.75 | 27.50 | 85,600 | -1.40(-4.84%) |