Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.93 | 12.49 | 11.22 | 11.85 | 85,056 | -0.17(-1.41%) |
Apr 28, 2022 | 13.09 | 13.59 | 11.82 | 12.02 | 128,683 | -1.07(-8.17%) |
Apr 27, 2022 | 14.21 | 14.44 | 13.04 | 13.09 | 62,670 | -1.14(-8.01%) |
Apr 26, 2022 | 15.67 | 15.93 | 14.13 | 14.23 | 99,078 | -1.47(-9.36%) |
Apr 25, 2022 | 15.70 | 16.33 | 15.61 | 15.70 | 101,695 | -0.21(-1.32%) |
Apr 22, 2022 | 16.15 | 16.68 | 15.66 | 15.91 | 58,737 | +0.04(+0.25%) |
Apr 21, 2022 | 16.94 | 17.17 | 15.58 | 15.87 | 62,398 | +0.10(+0.63%) |
Apr 20, 2022 | 16.82 | 17.06 | 15.57 | 15.77 | 61,043 | -0.88(-5.29%) |
Apr 19, 2022 | 16.79 | 17.33 | 16.03 | 16.65 | 88,284 | +0.38(+2.34%) |
Apr 18, 2022 | 17.20 | 17.28 | 16.03 | 16.27 | 53,598 | -0.89(-5.19%) |
Apr 14, 2022 | 17.61 | 17.82 | 16.93 | 17.16 | 29,422 | -0.60(-3.38%) |
Apr 13, 2022 | 17.63 | 18.19 | 16.97 | 17.76 | 58,428 | +0.02(+0.11%) |
Apr 12, 2022 | 18.00 | 18.56 | 17.67 | 17.74 | 48,886 | +0.11(+0.62%) |
Apr 11, 2022 | 19.45 | 19.45 | 17.62 | 17.63 | 42,084 | -2.05(-10.42%) |
Apr 08, 2022 | 19.60 | 20.20 | 19.39 | 19.68 | 34,248 | +0.23(+1.18%) |
Apr 07, 2022 | 19.31 | 19.94 | 18.71 | 19.45 | 62,890 | +0.03(+0.15%) |
Apr 06, 2022 | 19.33 | 19.47 | 18.55 | 19.42 | 66,650 | +0.08(+0.41%) |
Apr 05, 2022 | 20.40 | 20.97 | 19.08 | 19.34 | 24,075 | -1.02(-5.01%) |
Apr 04, 2022 | 19.70 | 20.61 | 19.70 | 20.36 | 22,653 | +0.91(+4.68%) |
Apr 01, 2022 | 19.75 | 20.29 | 19.22 | 19.45 | 20,983 | -0.17(-0.87%) |
Mar 31, 2022 | 20.46 | 21.70 | 19.39 | 19.62 | 54,709 | -1.15(-5.54%) |
Mar 30, 2022 | 18.99 | 22.11 | 18.73 | 20.77 | 73,528 | +1.83(+9.66%) |
Mar 29, 2022 | 19.60 | 19.84 | 18.80 | 18.94 | 80,116 | -0.06(-0.32%) |
Mar 28, 2022 | 20.19 | 20.91 | 18.89 | 19.00 | 83,884 | -1.41(-6.91%) |
Mar 25, 2022 | 21.28 | 21.28 | 20.41 | 20.41 | 16,290 | -1.27(-5.86%) |
Mar 24, 2022 | 22.00 | 22.53 | 21.21 | 21.68 | 12,961 | -0.07(-0.32%) |
Mar 23, 2022 | 21.84 | 22.60 | 21.21 | 21.75 | 24,665 | -0.64(-2.86%) |
Mar 22, 2022 | 21.98 | 23.18 | 21.98 | 22.39 | 69,219 | +0.92(+4.29%) |
Mar 21, 2022 | 22.76 | 22.86 | 21.00 | 21.47 | 80,668 | -1.70(-7.34%) |
Mar 18, 2022 | 23.49 | 23.98 | 22.91 | 23.17 | 108,847 | -0.64(-2.69%) |
Mar 17, 2022 | 22.11 | 24.46 | 22.11 | 23.81 | 91,531 | +1.72(+7.79%) |
Mar 16, 2022 | 21.51 | 22.16 | 20.91 | 22.09 | 99,119 | +0.76(+3.56%) |
Mar 15, 2022 | 20.26 | 21.69 | 20.17 | 21.33 | 39,446 | +0.83(+4.05%) |
Mar 14, 2022 | 20.47 | 22.11 | 20.01 | 20.50 | 43,908 | -0.08(-0.39%) |
Mar 11, 2022 | 21.03 | 21.99 | 20.43 | 20.58 | 36,593 | -0.49(-2.33%) |
Mar 10, 2022 | 21.50 | 21.93 | 20.61 | 21.07 | 46,297 | -0.79(-3.61%) |
Mar 09, 2022 | 20.40 | 21.94 | 19.95 | 21.86 | 57,973 | +1.77(+8.81%) |
Mar 08, 2022 | 19.54 | 21.00 | 18.86 | 20.09 | 41,379 | +0.73(+3.77%) |
Mar 07, 2022 | 19.19 | 20.02 | 18.62 | 19.36 | 53,905 | +0.52(+2.76%) |
Mar 04, 2022 | 19.16 | 19.27 | 18.40 | 18.84 | 34,912 | -0.64(-3.29%) |
Mar 03, 2022 | 20.36 | 20.82 | 18.97 | 19.48 | 64,229 | -0.66(-3.28%) |
Mar 02, 2022 | 19.38 | 20.75 | 18.65 | 20.14 | 59,329 | +0.58(+2.97%) |
Mar 01, 2022 | 19.54 | 20.77 | 19.17 | 19.56 | 70,593 | +0.07(+0.36%) |
Feb 28, 2022 | 18.76 | 20.25 | 18.50 | 19.49 | 83,332 | +0.38(+1.99%) |
Feb 25, 2022 | 18.46 | 19.42 | 17.96 | 19.11 | 81,874 | +0.75(+4.08%) |
Feb 24, 2022 | 16.72 | 18.88 | 16.64 | 18.36 | 107,450 | +0.71(+4.02%) |
Feb 23, 2022 | 18.60 | 18.60 | 17.59 | 17.65 | 45,476 | -1.06(-5.67%) |
Feb 22, 2022 | 18.13 | 19.49 | 18.09 | 18.71 | 36,170 | +0.01(+0.05%) |
Feb 18, 2022 | 18.70 | 0 | -0.37(-1.94%) | |||
Feb 17, 2022 | 19.03 | 20.16 | 19.00 | 19.07 | 63,797 | -0.64(-3.25%) |
Feb 16, 2022 | 19.35 | 20.15 | 19.02 | 19.71 | 49,910 | +0.45(+2.34%) |
Feb 15, 2022 | 19.55 | 21.10 | 18.76 | 19.26 | 114,585 | -0.14(-0.72%) |
Feb 14, 2022 | 21.00 | 21.10 | 19.19 | 19.40 | 107,333 | -0.47(-2.37%) |
Feb 11, 2022 | 23.74 | 23.74 | 19.55 | 19.87 | 140,473 | -4.41(-18.16%) |
Feb 10, 2022 | 19.54 | 26.27 | 19.54 | 24.28 | 290,455 | +3.84(+18.79%) |
Feb 09, 2022 | 20.10 | 21.17 | 20.02 | 20.44 | 79,574 | +0.42(+2.10%) |
Feb 08, 2022 | 19.01 | 20.74 | 18.85 | 20.02 | 89,656 | +1.66(+9.04%) |
Feb 07, 2022 | 20.02 | 20.51 | 18.18 | 18.36 | 84,624 | -1.36(-6.90%) |
Feb 04, 2022 | 19.22 | 20.65 | 19.00 | 19.72 | 75,373 | +0.31(+1.60%) |
Feb 03, 2022 | 20.67 | 19.29 | 19.41 | 38,399 | -1.22(-5.91%) | |
Feb 02, 2022 | 20.72 | 21.21 | 19.61 | 20.63 | 42,110 | -0.07(-0.34%) |