Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.79 | 17.00 | 15.62 | 16.91 | 314,174 | +0.59(+3.61%) |
Apr 28, 2022 | 15.00 | 16.50 | 15.00 | 16.32 | 404,018 | +1.50(+10.10%) |
Apr 27, 2022 | 14.75 | 14.86 | 14.42 | 14.82 | 124,823 | -0.17(-1.15%) |
Apr 26, 2022 | 15.00 | 15.22 | 14.75 | 15.00 | 91,835 | -0.00(-0.02%) |
Apr 25, 2022 | 14.50 | 15.00 | 14.28 | 15.00 | 121,694 | +0.11(+0.70%) |
Apr 22, 2022 | 14.70 | 15.19 | 14.50 | 14.89 | 166,143 | +0.09(+0.64%) |
Apr 21, 2022 | 14.38 | 15.00 | 14.12 | 14.80 | 505,643 | +0.74(+5.26%) |
Apr 20, 2022 | 14.28 | 14.38 | 14.05 | 14.06 | 131,057 | -0.19(-1.33%) |
Apr 19, 2022 | 14.13 | 14.42 | 14.03 | 14.25 | 150,274 | +0.12(+0.88%) |
Apr 18, 2022 | 14.25 | 14.31 | 14.05 | 14.12 | 167,358 | -0.36(-2.49%) |
Apr 14, 2022 | 14.00 | 14.62 | 14.00 | 14.48 | 186,635 | -0.11(-0.72%) |
Apr 13, 2022 | 14.28 | 14.66 | 14.25 | 14.59 | 141,911 | +0.13(+0.90%) |
Apr 12, 2022 | 14.25 | 14.50 | 14.01 | 14.46 | 246,521 | -0.37(-2.48%) |
Apr 11, 2022 | 14.25 | 14.92 | 13.75 | 14.83 | 314,876 | +0.16(+1.11%) |
Apr 08, 2022 | 14.75 | 15.14 | 14.50 | 14.66 | 394,412 | +0.15(+1.03%) |
Apr 07, 2022 | 15.00 | 15.12 | 14.00 | 14.52 | 484,390 | +0.00(+0.00%) |
Apr 06, 2022 | 17.00 | 16.97 | 14.00 | 14.52 | 1,121,043 | -2.73(-15.86%) |
Apr 05, 2022 | 17.32 | 17.49 | 16.50 | 17.25 | 374,392 | -0.57(-3.23%) |
Apr 04, 2022 | 17.75 | 18.38 | 17.38 | 17.82 | 362,705 | -0.52(-2.85%) |
Apr 01, 2022 | 16.51 | 18.74 | 16.25 | 18.35 | 827,532 | +1.28(+7.48%) |
Mar 31, 2022 | 17.00 | 17.25 | 16.00 | 17.07 | 463,236 | +0.16(+0.93%) |
Mar 30, 2022 | 17.50 | 17.75 | 16.61 | 16.91 | 557,502 | -0.29(-1.66%) |
Mar 29, 2022 | 17.25 | 18.75 | 16.38 | 17.20 | 2,375,519 | +1.96(+12.86%) |
Mar 28, 2022 | 14.51 | 15.25 | 14.28 | 15.24 | 638,258 | +1.28(+9.13%) |
Mar 25, 2022 | 14.72 | 15.09 | 13.75 | 13.96 | 795,706 | -1.29(-8.44%) |
Mar 24, 2022 | 15.42 | 15.50 | 14.39 | 15.25 | 1,083,426 | +1.12(+7.96%) |
Mar 23, 2022 | 15.15 | 15.28 | 14.03 | 14.12 | 1,221,893 | -1.60(-10.17%) |
Mar 22, 2022 | 16.61 | 16.65 | 14.50 | 15.72 | 1,530,431 | -0.90(-5.44%) |
Mar 21, 2022 | 18.81 | 19.35 | 15.60 | 16.63 | 2,801,472 | +0.38(+2.34%) |
Mar 18, 2022 | 14.50 | 19.39 | 14.50 | 16.25 | 6,049,819 | +2.95(+22.13%) |
Mar 17, 2022 | 11.19 | 14.68 | 10.98 | 13.30 | 3,106,825 | +1.90(+16.71%) |
Mar 16, 2022 | 10.13 | 12.48 | 9.625 | 11.40 | 4,263,314 | +2.30(+25.34%) |
Mar 15, 2022 | 9.245 | 9.488 | 9.015 | 9.095 | 889,588 | +0.07(+0.75%) |
Mar 14, 2022 | 9.500 | 9.550 | 8.787 | 9.027 | 1,292,757 | -0.19(-2.06%) |
Mar 11, 2022 | 9.850 | 10.25 | 8.890 | 9.217 | 2,427,940 | +0.29(+3.31%) |
Mar 10, 2022 | 9.750 | 10.00 | 8.750 | 8.922 | 2,886,431 | -0.84(-8.63%) |
Mar 09, 2022 | 10.23 | 11.30 | 9.555 | 9.765 | 2,011,967 | +0.32(+3.39%) |
Mar 08, 2022 | 9.207 | 13.20 | 8.750 | 9.445 | 4,467,405 | -0.23(-2.38%) |
Mar 07, 2022 | 11.81 | 13.75 | 8.512 | 9.675 | 7,493,354 | -0.32(-3.25%) |
Mar 04, 2022 | 7.652 | 12.00 | 7.463 | 10.00 | 12,340,925 | +3.42(+52.09%) |
Mar 03, 2022 | 11.74 | 11.95 | 6.000 | 6.575 | 4,663,941 | -4.60(-41.19%) |
Mar 02, 2022 | 10.91 | 13.11 | 10.03 | 11.18 | 2,027,010 | +1.68(+17.68%) |
Mar 01, 2022 | 14.81 | 15.00 | 9.415 | 9.500 | 2,407,339 | -3.38(-26.26%) |
Feb 28, 2022 | 15.50 | 15.97 | 12.75 | 12.88 | 1,606,362 | -7.23(-35.96%) |
Feb 25, 2022 | 24.00 | 22.24 | 19.75 | 20.11 | 1,696,449 | -1.98(-8.94%) |
Feb 24, 2022 | 25.50 | 25.75 | 20.04 | 22.09 | 2,113,194 | -8.66(-28.16%) |
Feb 23, 2022 | 34.25 | 34.25 | 30.50 | 30.75 | 527,076 | -3.00(-8.89%) |
Feb 22, 2022 | 33.00 | 34.38 | 32.25 | 33.75 | 573,961 | +0.00(+0.00%) |
Feb 18, 2022 | 33.75 | 0 | -2.25(-6.25%) | |||
Feb 17, 2022 | 37.50 | 37.50 | 35.75 | 36.00 | 127,978 | -2.00(-5.26%) |
Feb 16, 2022 | 37.75 | 38.38 | 37.25 | 38.00 | 208,600 | -0.50(-1.30%) |
Feb 15, 2022 | 37.25 | 38.75 | 36.50 | 38.50 | 587,066 | +2.50(+6.94%) |
Feb 14, 2022 | 36.25 | 37.00 | 35.50 | 36.00 | 469,299 | -0.25(-0.69%) |
Feb 11, 2022 | 38.00 | 38.25 | 35.75 | 36.25 | 130,255 | -1.75(-4.61%) |
Feb 10, 2022 | 37.50 | 39.25 | 37.38 | 38.00 | 258,931 | -0.25(-0.65%) |
Feb 09, 2022 | 36.25 | 39.00 | 36.00 | 38.25 | 301,586 | +2.75(+7.75%) |
Feb 08, 2022 | 34.50 | 35.75 | 34.50 | 35.50 | 371,777 | +1.00(+2.90%) |
Feb 07, 2022 | 35.00 | 35.00 | 34.25 | 34.50 | 86,404 | +0.00(+0.00%) |
Feb 04, 2022 | 34.50 | 34.75 | 33.75 | 34.50 | 215,030 | +0.00(+0.00%) |
Feb 03, 2022 | 34.75 | 34.50 | 173,318 | +0.00(+0.00%) | ||
Feb 02, 2022 | 35.75 | 35.75 | 34.00 | 34.50 | 188,165 | -1.00(-2.82%) |