Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.29 | 13.67 | 12.77 | 13.11 | 930,211 | -0.23(-1.72%) |
Mar 30, 2022 | 13.77 | 14.42 | 13.27 | 13.34 | 1,894,829 | -0.57(-4.10%) |
Mar 29, 2022 | 13.29 | 14.10 | 13.24 | 13.91 | 1,098,282 | +0.86(+6.59%) |
Mar 28, 2022 | 13.17 | 13.60 | 12.52 | 13.05 | 813,259 | -0.08(-0.61%) |
Mar 25, 2022 | 13.95 | 14.28 | 12.67 | 13.13 | 1,219,363 | -0.69(-4.99%) |
Mar 24, 2022 | 13.91 | 15.02 | 13.00 | 13.82 | 1,610,750 | +0.24(+1.77%) |
Mar 23, 2022 | 13.89 | 13.94 | 13.08 | 13.58 | 902,155 | -0.66(-4.63%) |
Mar 22, 2022 | 14.20 | 14.76 | 14.01 | 14.24 | 883,085 | +0.07(+0.49%) |
Mar 21, 2022 | 14.07 | 14.72 | 13.77 | 14.17 | 1,794,545 | +0.00(+0.00%) |
Mar 18, 2022 | 13.35 | 14.23 | 13.18 | 14.17 | 2,667,063 | +0.58(+4.27%) |
Mar 17, 2022 | 12.39 | 14.09 | 12.14 | 13.59 | 1,213,074 | +1.04(+8.29%) |
Mar 16, 2022 | 11.60 | 12.82 | 11.56 | 12.55 | 1,301,738 | +1.22(+10.77%) |
Mar 15, 2022 | 10.26 | 11.41 | 10.15 | 11.33 | 1,758,895 | +1.07(+10.43%) |
Mar 14, 2022 | 10.76 | 11.11 | 10.08 | 10.26 | 1,270,152 | -0.62(-5.70%) |
Mar 11, 2022 | 12.34 | 12.96 | 10.84 | 10.88 | 899,404 | -1.30(-10.67%) |
Mar 10, 2022 | 11.93 | 12.33 | 11.38 | 12.18 | 1,120,633 | +0.25(+2.10%) |
Mar 09, 2022 | 11.50 | 12.74 | 11.50 | 11.93 | 2,287,341 | +0.63(+5.58%) |
Mar 08, 2022 | 10.15 | 11.69 | 9.900 | 11.30 | 1,924,130 | +1.45(+14.72%) |
Mar 07, 2022 | 10.19 | 10.66 | 9.820 | 9.850 | 1,687,663 | -0.19(-1.89%) |
Mar 04, 2022 | 10.79 | 11.03 | 9.930 | 10.04 | 949,457 | -0.73(-6.78%) |
Mar 03, 2022 | 11.73 | 11.84 | 10.70 | 10.77 | 979,092 | -0.97(-8.26%) |
Mar 02, 2022 | 12.16 | 12.48 | 11.11 | 11.74 | 1,938,607 | -0.44(-3.61%) |
Mar 01, 2022 | 13.53 | 13.82 | 12.06 | 12.18 | 1,436,112 | -1.35(-9.98%) |
Feb 28, 2022 | 12.36 | 13.56 | 12.28 | 13.53 | 1,939,401 | +1.46(+12.10%) |
Feb 25, 2022 | 12.50 | 12.47 | 11.66 | 12.07 | 2,727,327 | -0.41(-3.29%) |
Feb 24, 2022 | 10.34 | 12.52 | 10.24 | 12.48 | 2,805,534 | +1.65(+15.24%) |
Feb 23, 2022 | 11.66 | 11.68 | 10.74 | 10.83 | 1,346,571 | -0.35(-3.13%) |
Feb 22, 2022 | 11.99 | 12.39 | 11.07 | 11.18 | 1,540,347 | -0.98(-8.06%) |
Feb 18, 2022 | 12.16 | 0 | -0.92(-7.03%) | |||
Feb 17, 2022 | 14.07 | 14.64 | 12.82 | 13.08 | 1,182,578 | -0.51(-3.75%) |
Feb 16, 2022 | 13.75 | 13.94 | 13.22 | 13.59 | 1,468,509 | +0.12(+0.89%) |
Feb 15, 2022 | 13.29 | 14.11 | 12.86 | 13.47 | 2,297,000 | +0.73(+5.73%) |
Feb 14, 2022 | 13.17 | 13.17 | 12.40 | 12.74 | 1,928,373 | -0.60(-4.50%) |
Feb 11, 2022 | 14.64 | 16.00 | 12.82 | 13.34 | 3,041,812 | -1.87(-12.29%) |
Feb 10, 2022 | 15.50 | 16.65 | 13.44 | 15.21 | 2,640,194 | -1.46(-8.76%) |
Feb 09, 2022 | 16.41 | 17.66 | 16.41 | 16.67 | 2,150,382 | +1.06(+6.79%) |
Feb 08, 2022 | 15.97 | 16.63 | 15.36 | 15.61 | 894,978 | -0.36(-2.25%) |
Feb 07, 2022 | 15.50 | 16.57 | 15.43 | 15.97 | 1,708,729 | +0.50(+3.23%) |
Feb 04, 2022 | 15.41 | 16.17 | 15.23 | 15.47 | 1,634,113 | -0.14(-0.90%) |
Feb 03, 2022 | 17.69 | 15.35 | 15.61 | 1,645,042 | -2.24(-12.55%) | |
Feb 02, 2022 | 19.55 | 19.98 | 17.66 | 17.85 | 1,537,336 | -1.31(-6.84%) |
Feb 01, 2022 | 18.88 | 19.64 | 18.46 | 19.16 | 1,497,425 | +0.46(+2.46%) |
Jan 31, 2022 | 17.04 | 18.70 | 2,322,604 | +1.67(+9.81%) | ||
Jan 28, 2022 | 17.41 | 17.41 | 15.58 | 17.03 | 1,614,397 | -0.53(-3.02%) |
Jan 27, 2022 | 20.28 | 21.00 | 17.50 | 17.56 | 1,210,670 | -2.40(-12.02%) |
Jan 26, 2022 | 21.14 | 21.84 | 19.75 | 19.96 | 1,043,995 | -0.83(-3.99%) |
Jan 25, 2022 | 20.14 | 21.05 | 19.70 | 20.79 | 1,230,327 | +0.13(+0.63%) |
Jan 24, 2022 | 19.34 | 20.75 | 18.43 | 20.66 | 1,424,496 | +0.53(+2.63%) |
Jan 21, 2022 | 20.81 | 21.36 | 19.46 | 20.13 | 1,440,788 | -1.24(-5.80%) |
Jan 20, 2022 | 22.62 | 23.62 | 21.27 | 21.37 | 847,745 | -0.56(-2.55%) |
Jan 19, 2022 | 24.16 | 24.74 | 21.82 | 21.93 | 775,282 | -1.56(-6.64%) |
Jan 18, 2022 | 23.51 | 24.52 | 22.89 | 23.49 | 1,077,845 | -0.71(-2.93%) |
Jan 14, 2022 | 24.20 | 0 | -0.40(-1.63%) | |||
Jan 13, 2022 | 27.00 | 27.38 | 24.52 | 24.60 | 740,641 | -1.22(-4.73%) |
Jan 12, 2022 | 27.32 | 27.55 | 25.39 | 25.82 | 577,556 | -1.10(-4.09%) |
Jan 11, 2022 | 26.06 | 27.60 | 25.59 | 26.92 | 976,389 | +0.87(+3.34%) |
Jan 10, 2022 | 27.28 | 27.28 | 25.06 | 26.05 | 990,564 | -1.35(-4.93%) |
Jan 07, 2022 | 28.46 | 28.67 | 27.20 | 27.40 | 1,057,088 | -0.66(-2.35%) |
Jan 06, 2022 | 30.17 | 30.43 | 27.65 | 28.06 | 2,183,658 | -2.17(-7.18%) |
Jan 05, 2022 | 34.76 | 35.07 | 29.57 | 30.23 | 1,343,797 | -4.62(-13.26%) |
Jan 04, 2022 | 35.29 | 35.81 | 34.27 | 34.85 | 589,013 | -0.64(-1.80%) |
Jan 03, 2022 | 35.91 | 36.70 | 34.57 | 35.49 | 583,564 | -0.07(-0.20%) |
Dec 31, 2021 | 34.39 | 36.39 | 34.27 | 35.56 | 370,154 | +1.17(+3.40%) |
Dec 30, 2021 | 33.40 | 35.58 | 33.31 | 34.39 | 1,607,120 | +0.89(+2.66%) |
Dec 29, 2021 | 35.97 | 36.18 | 33.31 | 33.50 | 859,276 | -2.52(-7.00%) |
Dec 28, 2021 | 34.99 | 36.50 | 34.86 | 36.02 | 672,538 | +0.93(+2.65%) |
Dec 27, 2021 | 35.17 | 35.57 | 34.19 | 35.09 | 364,911 | -0.28(-0.79%) |
Dec 23, 2021 | 33.21 | 35.60 | 33.04 | 35.37 | 735,198 | +2.47(+7.51%) |
Dec 22, 2021 | 31.91 | 32.96 | 31.11 | 32.90 | 1,207,260 | +0.98(+3.07%) |
Dec 21, 2021 | 30.93 | 32.43 | 30.93 | 31.92 | 832,401 | +2.21(+7.44%) |
Dec 20, 2021 | 29.71 | 29.93 | 28.40 | 29.71 | 722,434 | -0.34(-1.13%) |
Dec 17, 2021 | 30.01 | 30.61 | 28.25 | 30.05 | 5,110,359 | -0.33(-1.09%) |
Dec 16, 2021 | 31.51 | 34.47 | 29.80 | 30.38 | 1,139,142 | -0.86(-2.75%) |
Dec 15, 2021 | 30.57 | 31.46 | 29.77 | 31.24 | 908,893 | +0.70(+2.29%) |
Dec 14, 2021 | 32.31 | 33.62 | 30.34 | 30.54 | 661,956 | -2.16(-6.61%) |
Dec 13, 2021 | 32.20 | 33.47 | 31.67 | 32.70 | 778,238 | +0.54(+1.68%) |
Dec 10, 2021 | 31.32 | 32.84 | 30.96 | 32.16 | 861,532 | +0.84(+2.68%) |
Dec 09, 2021 | 30.30 | 32.24 | 29.75 | 31.32 | 1,438,380 | -0.30(-0.95%) |
Dec 08, 2021 | 31.69 | 32.03 | 31.13 | 31.62 | 872,918 | -0.23(-0.72%) |
Dec 07, 2021 | 33.57 | 34.23 | 31.02 | 31.85 | 937,321 | -0.72(-2.21%) |
Dec 06, 2021 | 31.05 | 32.62 | 27.48 | 32.57 | 1,389,237 | +1.54(+4.96%) |
Dec 03, 2021 | 33.76 | 34.88 | 30.25 | 31.03 | 826,665 | -2.71(-8.03%) |
Dec 02, 2021 | 33.30 | 34.90 | 32.75 | 33.74 | 775,019 | +0.55(+1.66%) |
Dec 01, 2021 | 32.69 | 36.00 | 32.62 | 33.19 | 1,404,543 | +1.50(+4.73%) |
Nov 30, 2021 | 35.63 | 35.78 | 31.59 | 31.69 | 1,430,741 | -2.39(-7.01%) |
Nov 29, 2021 | 35.00 | 35.09 | 33.09 | 34.08 | 677,253 | -0.29(-0.84%) |
Nov 26, 2021 | 35.05 | 35.26 | 33.80 | 34.37 | 431,211 | -1.60(-4.45%) |
Nov 24, 2021 | 37.17 | 37.25 | 35.45 | 35.97 | 598,137 | -0.56(-1.53%) |
Nov 23, 2021 | 36.46 | 38.00 | 36.14 | 36.53 | 2,139,590 | +0.07(+0.19%) |
Nov 22, 2021 | 37.71 | 38.87 | 36.21 | 36.46 | 1,681,580 | +0.66(+1.84%) |
Nov 19, 2021 | 35.00 | 36.37 | 34.65 | 35.80 | 579,548 | +0.80(+2.29%) |
Nov 18, 2021 | 35.82 | 35.11 | 34.49 | 35.00 | 644,252 | -0.82(-2.29%) |
Nov 17, 2021 | 36.83 | 37.65 | 35.51 | 35.82 | 531,868 | -0.69(-1.89%) |
Nov 16, 2021 | 37.60 | 37.97 | 36.29 | 36.51 | 528,356 | -1.10(-2.92%) |
Nov 15, 2021 | 38.13 | 39.40 | 37.38 | 37.61 | 523,975 | +0.09(+0.24%) |
Nov 12, 2021 | 37.24 | 39.29 | 37.01 | 37.52 | 526,833 | +0.28(+0.75%) |
Nov 11, 2021 | 34.61 | 37.43 | 34.18 | 37.24 | 872,287 | +3.08(+9.02%) |
Nov 10, 2021 | 36.69 | 34.16 | 1,159,495 | -2.28(-6.26%) | ||
Nov 09, 2021 | 36.20 | 37.15 | 35.25 | 36.44 | 561,564 | +0.38(+1.05%) |
Nov 08, 2021 | 35.88 | 37.65 | 35.48 | 36.06 | 1,593,897 | +1.72(+5.01%) |
Nov 05, 2021 | 34.80 | 35.38 | 33.50 | 34.34 | 762,903 | -0.16(-0.46%) |
Nov 04, 2021 | 36.23 | 36.82 | 34.30 | 34.50 | 953,421 | -1.31(-3.66%) |
Nov 03, 2021 | 35.16 | 36.42 | 34.62 | 35.81 | 3,567,454 | +0.38(+1.07%) |
Nov 02, 2021 | 37.14 | 37.82 | 34.86 | 35.43 | 1,836,883 | -1.52(-4.11%) |
Nov 01, 2021 | 35.57 | 36.89 | 34.26 | 36.95 | 1,949,356 | +1.38(+3.88%) |
Oct 29, 2021 | 35.00 | 34.26 | 35.57 | 2,741,984 | +0.57(+1.63%) |