Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.89 | 19.05 | 18.31 | 18.41 | 679,643 | -0.70(-3.66%) |
Apr 28, 2022 | 19.00 | 19.50 | 18.45 | 19.11 | 723,971 | +0.36(+1.92%) |
Apr 27, 2022 | 19.48 | 19.65 | 18.74 | 18.75 | 872,069 | -0.33(-1.73%) |
Apr 26, 2022 | 20.25 | 20.38 | 19.08 | 19.08 | 1,253,953 | -1.26(-6.19%) |
Apr 25, 2022 | 20.55 | 20.72 | 19.94 | 20.34 | 2,481,031 | -0.61(-2.91%) |
Apr 22, 2022 | 21.39 | 21.77 | 20.77 | 20.95 | 921,819 | -0.49(-2.29%) |
Apr 21, 2022 | 21.65 | 22.07 | 21.35 | 21.44 | 676,201 | -0.15(-0.69%) |
Apr 20, 2022 | 22.54 | 22.54 | 21.54 | 21.59 | 1,242,121 | -0.83(-3.70%) |
Apr 19, 2022 | 22.46 | 22.96 | 22.42 | 22.42 | 898,774 | -0.37(-1.62%) |
Apr 18, 2022 | 23.14 | 23.53 | 22.53 | 22.79 | 1,015,265 | -0.49(-2.10%) |
Apr 14, 2022 | 23.42 | 23.69 | 22.65 | 23.28 | 1,506,783 | +0.26(+1.13%) |
Apr 13, 2022 | 22.89 | 23.11 | 22.23 | 23.02 | 1,480,979 | +0.00(+0.00%) |
Apr 12, 2022 | 21.01 | 23.66 | 21.01 | 23.02 | 4,715,785 | +2.11(+10.09%) |
Apr 11, 2022 | 19.85 | 21.45 | 19.56 | 20.91 | 1,800,907 | +0.94(+4.71%) |
Apr 08, 2022 | 18.89 | 20.43 | 18.81 | 19.97 | 2,253,237 | +0.89(+4.66%) |
Apr 07, 2022 | 20.62 | 20.63 | 17.60 | 19.08 | 22,646,060 | -1.57(-7.60%) |
Apr 06, 2022 | 21.07 | 22.27 | 20.20 | 20.65 | 11,521,106 | +1.46(+7.61%) |
Apr 05, 2022 | 19.74 | 19.98 | 19.17 | 19.19 | 917,302 | -0.59(-2.98%) |
Apr 04, 2022 | 18.99 | 19.79 | 18.96 | 19.78 | 926,306 | +0.78(+4.11%) |
Apr 01, 2022 | 19.20 | 19.44 | 18.91 | 19.00 | 689,741 | -0.06(-0.31%) |
Mar 31, 2022 | 19.46 | 19.70 | 18.95 | 19.06 | 1,573,788 | -0.50(-2.56%) |
Mar 30, 2022 | 19.73 | 19.82 | 19.39 | 19.56 | 821,682 | -0.01(-0.05%) |
Mar 29, 2022 | 19.24 | 19.70 | 19.23 | 19.57 | 1,226,878 | +0.22(+1.14%) |
Mar 28, 2022 | 19.14 | 19.37 | 18.73 | 19.35 | 802,414 | +0.17(+0.89%) |
Mar 25, 2022 | 18.99 | 19.42 | 18.91 | 19.18 | 1,139,649 | +0.27(+1.43%) |
Mar 24, 2022 | 18.74 | 19.03 | 18.59 | 18.91 | 907,859 | +0.46(+2.49%) |
Mar 23, 2022 | 18.15 | 18.62 | 17.96 | 18.45 | 1,197,079 | +0.31(+1.71%) |
Mar 22, 2022 | 17.68 | 18.21 | 17.67 | 18.14 | 1,139,937 | +0.47(+2.66%) |
Mar 21, 2022 | 17.92 | 17.96 | 17.57 | 17.67 | 477,632 | -0.17(-0.95%) |
Mar 18, 2022 | 17.70 | 17.95 | 17.32 | 17.84 | 1,307,864 | +0.11(+0.62%) |
Mar 17, 2022 | 17.35 | 17.99 | 17.34 | 17.73 | 1,394,804 | +0.40(+2.31%) |
Mar 16, 2022 | 17.05 | 17.53 | 16.98 | 17.33 | 1,256,057 | +0.32(+1.88%) |
Mar 15, 2022 | 16.92 | 17.22 | 16.86 | 17.01 | 626,478 | +0.13(+0.77%) |
Mar 14, 2022 | 17.04 | 17.21 | 16.76 | 16.88 | 1,183,939 | -0.16(-0.94%) |
Mar 11, 2022 | 17.02 | 17.64 | 16.81 | 17.04 | 1,057,903 | -0.13(-0.76%) |
Mar 10, 2022 | 16.51 | 17.25 | 16.29 | 17.17 | 1,678,111 | +0.62(+3.75%) |
Mar 09, 2022 | 16.07 | 16.56 | 15.92 | 16.55 | 923,517 | +0.56(+3.50%) |
Mar 08, 2022 | 16.21 | 16.37 | 15.64 | 15.99 | 948,606 | -0.17(-1.05%) |
Mar 07, 2022 | 16.32 | 16.91 | 16.06 | 16.16 | 1,306,421 | -0.23(-1.40%) |
Mar 04, 2022 | 16.19 | 16.91 | 16.19 | 16.39 | 1,486,484 | +0.22(+1.36%) |
Mar 03, 2022 | 15.00 | 16.59 | 14.70 | 16.17 | 3,849,541 | +2.51(+18.37%) |
Mar 02, 2022 | 13.40 | 13.75 | 13.30 | 13.66 | 619,712 | +0.41(+3.09%) |
Mar 01, 2022 | 14.14 | 14.18 | 13.13 | 13.25 | 701,682 | -0.99(-6.95%) |
Feb 28, 2022 | 13.94 | 14.26 | 13.65 | 14.24 | 907,430 | +0.16(+1.14%) |
Feb 25, 2022 | 13.48 | 14.16 | 13.56 | 14.08 | 615,037 | +0.65(+4.84%) |
Feb 24, 2022 | 12.60 | 13.59 | 12.43 | 13.43 | 723,592 | +0.54(+4.19%) |
Feb 23, 2022 | 12.84 | 13.02 | 12.70 | 12.89 | 547,000 | +0.12(+0.94%) |
Feb 22, 2022 | 12.82 | 12.96 | 12.67 | 12.77 | 799,877 | -0.19(-1.47%) |
Feb 18, 2022 | 12.96 | 0 | -0.17(-1.29%) | |||
Feb 17, 2022 | 13.25 | 13.36 | 12.88 | 13.13 | 462,886 | +0.05(+0.38%) |
Feb 16, 2022 | 13.26 | 13.29 | 12.97 | 13.08 | 395,151 | -0.21(-1.58%) |
Feb 15, 2022 | 12.95 | 13.39 | 12.95 | 13.29 | 361,159 | +0.40(+3.10%) |
Feb 14, 2022 | 12.88 | 13.10 | 12.75 | 12.89 | 355,632 | +0.05(+0.39%) |
Feb 11, 2022 | 13.11 | 13.38 | 12.81 | 12.84 | 356,542 | -0.25(-1.91%) |
Feb 10, 2022 | 13.18 | 13.48 | 13.02 | 13.09 | 355,156 | -0.37(-2.75%) |
Feb 09, 2022 | 13.36 | 14.06 | 13.36 | 13.46 | 568,407 | +0.17(+1.28%) |
Feb 08, 2022 | 12.88 | 13.34 | 12.71 | 13.29 | 437,059 | +0.41(+3.18%) |
Feb 07, 2022 | 12.57 | 12.97 | 12.47 | 12.88 | 387,102 | +0.28(+2.22%) |
Feb 04, 2022 | 12.33 | 12.76 | 12.30 | 12.60 | 719,075 | +0.16(+1.29%) |
Feb 03, 2022 | 12.44 | 12.37 | 12.44 | 599,790 | -0.03(-0.24%) | |
Feb 02, 2022 | 12.77 | 12.94 | 12.36 | 12.47 | 426,836 | -0.33(-2.58%) |