Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.05 | 19.20 | 16.50 | 17.10 | 5,614 | -2.10(-10.94%) |
Apr 28, 2022 | 19.65 | 19.76 | 18.45 | 19.20 | 4,933 | -0.75(-3.76%) |
Apr 27, 2022 | 20.40 | 21.13 | 19.70 | 19.95 | 4,376 | -1.20(-5.67%) |
Apr 26, 2022 | 22.50 | 23.40 | 20.40 | 21.15 | 4,116 | -0.68(-3.09%) |
Apr 25, 2022 | 23.10 | 23.10 | 20.85 | 21.82 | 4,383 | -0.07(-0.34%) |
Apr 22, 2022 | 22.50 | 23.70 | 20.40 | 21.90 | 5,642 | -0.15(-0.68%) |
Apr 21, 2022 | 23.25 | 24.15 | 21.48 | 22.05 | 8,227 | -0.20(-0.89%) |
Apr 20, 2022 | 21.00 | 22.65 | 20.40 | 22.25 | 10,892 | +1.40(+6.71%) |
Apr 19, 2022 | 20.25 | 22.05 | 19.65 | 20.85 | 5,422 | +0.75(+3.73%) |
Apr 18, 2022 | 21.00 | 22.12 | 19.65 | 20.10 | 6,507 | -1.50(-6.94%) |
Apr 14, 2022 | 22.20 | 23.80 | 19.50 | 21.60 | 13,145 | -0.75(-3.36%) |
Apr 13, 2022 | 22.35 | 24.15 | 20.55 | 22.35 | 43,324 | -0.75(-3.25%) |
Apr 12, 2022 | 25.95 | 27.00 | 21.90 | 23.10 | 39,637 | -4.35(-15.85%) |
Apr 11, 2022 | 31.80 | 37.35 | 25.80 | 27.45 | 64,442 | -5.40(-16.44%) |
Apr 08, 2022 | 29.55 | 33.98 | 28.20 | 32.85 | 132,843 | -0.30(-0.90%) |
Apr 07, 2022 | 29.10 | 34.50 | 28.65 | 33.15 | 272,046 | +1.65(+5.24%) |
Apr 06, 2022 | 39.75 | 41.25 | 30.60 | 31.50 | 5,097,691 | +7.20(+29.63%) |
Apr 05, 2022 | 24.45 | 25.50 | 23.26 | 24.30 | 1,987 | -0.30(-1.22%) |
Apr 04, 2022 | 23.25 | 25.80 | 23.25 | 24.60 | 12,329 | +1.35(+5.81%) |
Apr 01, 2022 | 23.40 | 24.90 | 23.25 | 23.25 | 5,676 | -0.15(-0.64%) |
Mar 31, 2022 | 23.40 | 23.40 | 22.20 | 23.40 | 6,554 | +0.45(+1.96%) |
Mar 30, 2022 | 20.40 | 26.85 | 20.25 | 22.95 | 96,864 | +2.55(+12.50%) |
Mar 29, 2022 | 21.45 | 21.45 | 20.40 | 20.40 | 2,895 | +0.15(+0.74%) |
Mar 28, 2022 | 22.50 | 23.25 | 20.25 | 20.25 | 2,547 | -0.75(-3.57%) |
Mar 25, 2022 | 24.45 | 24.45 | 21.00 | 21.00 | 1,093 | -0.60(-2.78%) |
Mar 24, 2022 | 22.35 | 23.70 | 20.70 | 21.60 | 6,090 | -1.50(-6.49%) |
Mar 23, 2022 | 23.25 | 23.55 | 22.50 | 23.10 | 4,124 | +0.75(+3.36%) |
Mar 22, 2022 | 21.90 | 24.75 | 21.90 | 22.35 | 1,513 | -0.60(-2.61%) |
Mar 21, 2022 | 22.80 | 24.90 | 21.15 | 22.95 | 6,823 | +1.50(+6.99%) |
Mar 18, 2022 | 23.40 | 27.00 | 21.45 | 21.45 | 9,063 | -3.90(-15.38%) |
Mar 17, 2022 | 23.85 | 26.93 | 23.70 | 25.35 | 8,604 | +1.65(+6.96%) |
Mar 16, 2022 | 21.00 | 23.85 | 18.90 | 23.70 | 4,221 | +2.25(+10.49%) |
Mar 15, 2022 | 23.85 | 23.85 | 19.80 | 21.45 | 1,279 | +0.75(+3.62%) |
Mar 14, 2022 | 24.45 | 24.45 | 20.70 | 20.70 | 2,249 | -3.75(-15.34%) |
Mar 11, 2022 | 23.85 | 24.60 | 22.75 | 24.45 | 1,164 | +0.60(+2.52%) |
Mar 10, 2022 | 25.35 | 25.35 | 23.70 | 23.85 | 3,176 | -0.90(-3.64%) |
Mar 09, 2022 | 23.70 | 26.25 | 22.05 | 24.75 | 6,424 | +0.60(+2.48%) |
Mar 08, 2022 | 20.55 | 24.15 | 19.20 | 24.15 | 4,332 | +3.60(+17.52%) |
Mar 07, 2022 | 19.05 | 21.75 | 18.30 | 20.55 | 4,268 | +2.55(+14.17%) |
Mar 04, 2022 | 19.05 | 19.05 | 18.00 | 18.00 | 857 | -1.05(-5.51%) |
Mar 03, 2022 | 19.65 | 19.65 | 18.75 | 19.05 | 1,320 | +0.15(+0.79%) |
Mar 02, 2022 | 18.60 | 19.95 | 18.00 | 18.90 | 4,751 | +0.45(+2.44%) |
Mar 01, 2022 | 20.70 | 20.70 | 18.45 | 18.45 | 4,104 | -1.80(-8.89%) |
Feb 28, 2022 | 22.50 | 22.50 | 19.50 | 20.25 | 3,820 | -1.35(-6.25%) |
Feb 25, 2022 | 22.80 | 22.95 | 20.25 | 21.60 | 4,422 | -1.50(-6.49%) |
Feb 24, 2022 | 19.65 | 23.85 | 19.50 | 23.10 | 8,780 | +3.45(+17.56%) |
Feb 23, 2022 | 21.30 | 22.05 | 18.90 | 19.65 | 4,538 | -1.50(-7.09%) |
Feb 22, 2022 | 23.25 | 23.25 | 21.00 | 21.15 | 2,736 | -2.25(-9.62%) |
Feb 18, 2022 | 23.40 | 0 | -2.10(-8.24%) | |||
Feb 17, 2022 | 26.22 | 26.25 | 23.93 | 25.50 | 2,731 | -0.75(-2.86%) |
Feb 16, 2022 | 26.85 | 27.90 | 25.80 | 26.25 | 3,525 | -0.60(-2.23%) |
Feb 15, 2022 | 27.00 | 27.45 | 25.65 | 26.85 | 2,068 | +0.15(+0.56%) |
Feb 14, 2022 | 27.75 | 27.75 | 25.80 | 26.70 | 1,977 | -0.30(-1.11%) |
Feb 11, 2022 | 27.45 | 28.95 | 26.10 | 27.00 | 9,845 | -0.30(-1.10%) |
Feb 10, 2022 | 28.05 | 28.05 | 26.70 | 27.30 | 2,932 | -0.75(-2.67%) |
Feb 09, 2022 | 27.75 | 28.80 | 26.55 | 28.05 | 6,852 | +0.30(+1.08%) |
Feb 08, 2022 | 28.05 | 30.00 | 27.03 | 27.75 | 1,803 | -0.30(-1.07%) |
Feb 07, 2022 | 26.40 | 30.00 | 26.40 | 28.05 | 4,275 | +0.90(+3.32%) |
Feb 04, 2022 | 26.10 | 29.10 | 26.10 | 27.15 | 4,742 | +0.60(+2.25%) |
Feb 03, 2022 | 27.60 | 26.25 | 26.55 | 8,392 | -3.75(-12.38%) | |
Feb 02, 2022 | 28.20 | 30.90 | 27.90 | 30.30 | 5,673 | +2.40(+8.60%) |