Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.52 | 12.16 | 11.20 | 11.36 | 21,007 | -0.40(-3.40%) |
Apr 28, 2022 | 12.08 | 12.44 | 11.36 | 11.76 | 61,188 | -0.32(-2.65%) |
Apr 27, 2022 | 12.72 | 12.76 | 12.08 | 12.08 | 16,997 | -0.48(-3.82%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.40 | 12.56 | 26,940 | -0.96(-7.10%) |
Apr 25, 2022 | 12.72 | 13.92 | 12.40 | 13.52 | 27,349 | +0.40(+3.05%) |
Apr 22, 2022 | 14.72 | 14.96 | 12.88 | 13.12 | 92,628 | -1.84(-12.30%) |
Apr 21, 2022 | 16.00 | 16.00 | 14.72 | 14.96 | 45,022 | -0.96(-6.03%) |
Apr 20, 2022 | 16.08 | 16.40 | 15.68 | 15.92 | 39,832 | +0.08(+0.51%) |
Apr 19, 2022 | 16.32 | 16.32 | 15.76 | 15.84 | 23,016 | -0.40(-2.46%) |
Apr 18, 2022 | 16.40 | 16.40 | 15.76 | 16.24 | 22,976 | +0.00(+0.00%) |
Apr 14, 2022 | 16.80 | 16.80 | 15.84 | 16.24 | 44,440 | -0.16(-0.98%) |
Apr 13, 2022 | 16.00 | 16.96 | 15.76 | 16.40 | 32,744 | +0.56(+3.54%) |
Apr 12, 2022 | 16.00 | 16.85 | 15.76 | 15.84 | 66,776 | +0.08(+0.51%) |
Apr 11, 2022 | 17.28 | 17.44 | 15.60 | 15.76 | 99,544 | -1.44(-8.37%) |
Apr 08, 2022 | 17.52 | 17.84 | 16.48 | 17.20 | 57,891 | -0.24(-1.38%) |
Apr 07, 2022 | 18.72 | 18.72 | 17.12 | 17.44 | 78,717 | -1.04(-5.63%) |
Apr 06, 2022 | 19.52 | 19.52 | 18.00 | 18.48 | 82,309 | -1.20(-6.10%) |
Apr 05, 2022 | 19.60 | 20.24 | 19.52 | 19.68 | 36,499 | +0.00(+0.00%) |
Apr 04, 2022 | 20.00 | 20.00 | 19.28 | 19.68 | 46,118 | +0.00(+0.00%) |
Apr 01, 2022 | 19.92 | 20.48 | 19.44 | 19.68 | 58,771 | +0.08(+0.41%) |
Mar 31, 2022 | 19.44 | 20.00 | 19.28 | 19.60 | 34,978 | -0.08(-0.41%) |
Mar 30, 2022 | 20.40 | 21.44 | 19.60 | 19.68 | 42,669 | -0.72(-3.53%) |
Mar 29, 2022 | 19.92 | 20.80 | 18.64 | 20.40 | 78,052 | +0.48(+2.41%) |
Mar 28, 2022 | 20.96 | 21.20 | 19.84 | 19.92 | 55,775 | -1.04(-4.96%) |
Mar 25, 2022 | 23.68 | 23.92 | 20.48 | 20.96 | 176,041 | -2.88(-12.08%) |
Mar 24, 2022 | 28.00 | 30.08 | 23.20 | 23.84 | 287,474 | -13.60(-36.32%) |
Mar 23, 2022 | 37.20 | 39.60 | 37.20 | 37.44 | 5,733 | -0.32(-0.85%) |
Mar 22, 2022 | 39.68 | 40.32 | 37.60 | 37.76 | 9,821 | -1.84(-4.65%) |
Mar 21, 2022 | 42.00 | 42.35 | 39.36 | 39.60 | 5,810 | -3.04(-7.13%) |
Mar 18, 2022 | 45.04 | 45.60 | 42.24 | 42.64 | 11,078 | -3.76(-8.10%) |
Mar 17, 2022 | 46.40 | 46.80 | 45.76 | 46.40 | 1,061 | +0.40(+0.87%) |
Mar 16, 2022 | 47.20 | 47.60 | 45.44 | 46.00 | 2,599 | -0.32(-0.69%) |
Mar 15, 2022 | 47.60 | 47.84 | 45.12 | 46.32 | 1,490 | +0.40(+0.87%) |
Mar 14, 2022 | 47.20 | 47.52 | 45.89 | 45.92 | 1,603 | -1.52(-3.20%) |
Mar 11, 2022 | 46.80 | 47.44 | 46.48 | 47.44 | 881 | -0.32(-0.67%) |
Mar 10, 2022 | 46.80 | 47.84 | 46.56 | 47.76 | 1,112 | +0.32(+0.67%) |
Mar 09, 2022 | 46.58 | 47.60 | 46.58 | 47.44 | 1,320 | +0.88(+1.89%) |
Mar 08, 2022 | 47.60 | 47.60 | 46.00 | 46.56 | 841 | +0.96(+2.11%) |
Mar 07, 2022 | 44.08 | 46.48 | 44.08 | 45.60 | 3,065 | +1.20(+2.70%) |
Mar 04, 2022 | 44.40 | 46.16 | 43.60 | 44.40 | 2,929 | -0.56(-1.25%) |
Mar 03, 2022 | 46.96 | 47.12 | 43.44 | 44.96 | 2,995 | -1.12(-2.43%) |
Mar 02, 2022 | 46.96 | 47.44 | 46.08 | 46.08 | 3,039 | +0.48(+1.05%) |
Mar 01, 2022 | 47.04 | 47.92 | 45.40 | 45.60 | 3,188 | -1.68(-3.55%) |
Feb 28, 2022 | 46.80 | 48.08 | 46.52 | 47.28 | 3,397 | -0.32(-0.67%) |
Feb 25, 2022 | 47.52 | 47.92 | 47.04 | 47.60 | 3,359 | +0.64(+1.36%) |
Feb 24, 2022 | 46.24 | 48.08 | 45.76 | 46.96 | 4,424 | -1.96(-4.01%) |
Feb 23, 2022 | 47.92 | 50.16 | 47.16 | 48.92 | 10,813 | +1.96(+4.17%) |
Feb 22, 2022 | 46.40 | 48.48 | 45.20 | 46.96 | 9,157 | +0.56(+1.21%) |
Feb 18, 2022 | 46.40 | 0 | -1.20(-2.52%) | |||
Feb 17, 2022 | 48.08 | 48.16 | 46.24 | 47.60 | 1,526 | -0.48(-1.00%) |
Feb 16, 2022 | 47.12 | 48.64 | 46.84 | 48.08 | 1,982 | +1.92(+4.16%) |
Feb 15, 2022 | 45.52 | 46.72 | 44.88 | 46.16 | 2,106 | +1.28(+2.85%) |
Feb 14, 2022 | 45.68 | 47.44 | 44.34 | 44.88 | 2,293 | -1.20(-2.60%) |
Feb 11, 2022 | 47.20 | 48.00 | 45.76 | 46.08 | 3,225 | -1.64(-3.44%) |
Feb 10, 2022 | 48.00 | 49.36 | 47.28 | 47.72 | 3,839 | -0.36(-0.75%) |
Feb 09, 2022 | 48.40 | 48.72 | 47.92 | 48.08 | 3,078 | +0.16(+0.33%) |
Feb 08, 2022 | 47.44 | 48.80 | 47.20 | 47.92 | 3,101 | +0.16(+0.34%) |
Feb 07, 2022 | 48.00 | 48.00 | 47.20 | 47.76 | 1,903 | +0.00(+0.00%) |
Feb 04, 2022 | 48.00 | 48.40 | 46.88 | 47.76 | 2,594 | -0.12(-0.25%) |
Feb 03, 2022 | 47.68 | 48.48 | 47.88 | 4,650 | -0.12(-0.25%) | |
Feb 02, 2022 | 46.24 | 48.40 | 46.24 | 48.00 | 7,051 | +0.96(+2.04%) |