Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.12 | 21.82 | 21.12 | 21.35 | 103,065 | +2.66(+14.23%) |
Apr 28, 2022 | 18.47 | 18.69 | 18.47 | 18.69 | 37,122 | -0.62(-3.21%) |
Apr 27, 2022 | 18.99 | 19.31 | 18.53 | 19.31 | 226,107 | +1.26(+6.98%) |
Apr 26, 2022 | 18.30 | 18.30 | 17.97 | 18.05 | 260,892 | +0.86(+5.00%) |
Apr 25, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 11,982 | -0.88(-4.89%) |
Apr 22, 2022 | 18.11 | 18.36 | 17.91 | 18.07 | 20,524 | +1.29(+7.71%) |
Apr 21, 2022 | 17.11 | 18.06 | 16.78 | 16.78 | 46,295 | -1.11(-6.20%) |
Apr 20, 2022 | 18.00 | 18.41 | 17.89 | 17.89 | 338,964 | -0.81(-4.33%) |
Apr 19, 2022 | 18.22 | 18.70 | 18.22 | 18.70 | 1,795,071 | -0.11(-0.56%) |
Apr 18, 2022 | 18.80 | 19.11 | 18.67 | 18.80 | 5,075 | -0.94(-4.78%) |
Apr 14, 2022 | 19.56 | 19.75 | 19.37 | 19.75 | 83,951 | -0.10(-0.50%) |
Apr 13, 2022 | 18.96 | 20.01 | 18.96 | 19.85 | 56,416 | +0.44(+2.27%) |
Apr 12, 2022 | 19.26 | 19.65 | 19.26 | 19.41 | 80,206 | +0.41(+2.16%) |
Apr 11, 2022 | 18.50 | 19.18 | 18.50 | 19.00 | 36,553 | -0.68(-3.46%) |
Apr 08, 2022 | 19.24 | 20.00 | 19.24 | 19.68 | 496,224 | -0.27(-1.35%) |
Apr 07, 2022 | 20.09 | 20.50 | 19.75 | 19.95 | 1,541,362 | +0.17(+0.87%) |
Apr 06, 2022 | 20.11 | 20.19 | 19.78 | 19.78 | 1,602,553 | -0.96(-4.64%) |
Apr 05, 2022 | 20.73 | 21.34 | 20.73 | 20.74 | 8,660 | -0.73(-3.40%) |
Apr 04, 2022 | 20.56 | 21.56 | 20.56 | 21.47 | 1,352,423 | +0.97(+4.73%) |
Apr 01, 2022 | 20.55 | 20.66 | 20.10 | 20.50 | 3,070,894 | +1.30(+6.77%) |
Mar 31, 2022 | 19.38 | 19.97 | 19.20 | 19.20 | 12,150 | -1.25(-6.11%) |
Mar 30, 2022 | 20.82 | 21.00 | 20.45 | 20.45 | 2,471 | -0.38(-1.80%) |
Mar 29, 2022 | 19.96 | 21.15 | 19.96 | 20.82 | 9,372 | +1.72(+9.03%) |
Mar 28, 2022 | 18.73 | 19.58 | 18.73 | 19.10 | 2,952 | +0.94(+5.18%) |
Mar 25, 2022 | 17.91 | 18.30 | 16.61 | 18.16 | 9,792 | -0.43(-2.31%) |
Mar 24, 2022 | 19.00 | 19.00 | 18.22 | 18.59 | 13,888 | -1.31(-6.58%) |
Mar 23, 2022 | 19.24 | 20.50 | 19.24 | 19.90 | 38,291 | +0.23(+1.17%) |
Mar 22, 2022 | 19.88 | 20.27 | 19.66 | 19.67 | 9,283 | +1.04(+5.58%) |
Mar 21, 2022 | 18.90 | 19.04 | 18.13 | 18.63 | 6,251 | -2.82(-13.15%) |
Mar 18, 2022 | 20.04 | 21.45 | 20.00 | 21.45 | 162,447 | +2.45(+12.89%) |
Mar 17, 2022 | 19.73 | 20.55 | 18.40 | 19.00 | 31,281 | -2.00(-9.52%) |
Mar 16, 2022 | 17.61 | 21.00 | 17.61 | 21.00 | 57,858 | +6.06(+40.56%) |
Mar 15, 2022 | 13.69 | 14.98 | 13.37 | 14.94 | 108,348 | +1.55(+11.58%) |
Mar 14, 2022 | 14.53 | 14.81 | 13.33 | 13.39 | 119,996 | -2.52(-15.84%) |
Mar 11, 2022 | 17.50 | 17.50 | 15.91 | 15.91 | 67,203 | -1.66(-9.47%) |
Mar 10, 2022 | 18.20 | 18.20 | 17.25 | 17.57 | 7,257 | -2.03(-10.33%) |
Mar 09, 2022 | 19.15 | 19.81 | 18.65 | 19.60 | 301,272 | +1.95(+11.05%) |
Mar 08, 2022 | 18.50 | 19.20 | 17.65 | 17.65 | 16,332 | -0.74(-4.02%) |
Mar 07, 2022 | 19.42 | 19.42 | 18.33 | 18.39 | 84,045 | -2.31(-11.16%) |
Mar 04, 2022 | 21.00 | 21.00 | 20.40 | 20.70 | 96,931 | -0.59(-2.77%) |
Mar 03, 2022 | 22.43 | 22.43 | 21.25 | 21.29 | 87,312 | -1.04(-4.64%) |
Mar 02, 2022 | 22.43 | 22.66 | 22.10 | 22.32 | 8,675 | +0.72(+3.36%) |
Mar 01, 2022 | 22.16 | 22.20 | 21.60 | 21.60 | 26,599 | -0.18(-0.83%) |
Feb 28, 2022 | 21.62 | 22.10 | 21.62 | 21.78 | 6,053 | -0.56(-2.51%) |
Feb 25, 2022 | 22.18 | 22.34 | 22.14 | 22.34 | 2,308 | -0.06(-0.27%) |
Feb 24, 2022 | 21.46 | 22.40 | 21.46 | 22.40 | 56,515 | +0.34(+1.54%) |
Feb 23, 2022 | 22.42 | 22.53 | 21.85 | 22.06 | 38,036 | +0.07(+0.32%) |
Feb 22, 2022 | 21.58 | 22.78 | 21.58 | 21.99 | 55,310 | -1.71(-7.22%) |
Feb 18, 2022 | 23.70 | 0 | -4.52(-16.02%) | |||
Feb 16, 2022 | 28.22 | 33,974 | -0.19(-0.67%) | |||
Feb 15, 2022 | 28.16 | 28.41 | 27.40 | 28.41 | 13,910 | +0.53(+1.90%) |
Feb 14, 2022 | 27.65 | 28.36 | 27.55 | 27.88 | 309,370 | -0.62(-2.18%) |
Feb 11, 2022 | 28.84 | 28.84 | 28.34 | 28.50 | 10,304 | -1.33(-4.46%) |
Feb 10, 2022 | 29.84 | 29.84 | 29.55 | 29.83 | 34,547 | -0.27(-0.90%) |
Feb 09, 2022 | 29.11 | 30.10 | 29.11 | 30.10 | 33,098 | +0.90(+3.08%) |
Feb 08, 2022 | 28.55 | 29.20 | 28.00 | 29.20 | 12,838 | -0.20(-0.68%) |
Feb 07, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 341 | +0.76(+2.65%) |
Feb 04, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 422 | -0.34(-1.19%) |
Feb 03, 2022 | 29.21 | 29.47 | 28.59 | 28.98 | 3,580 | -0.46(-1.56%) |
Feb 02, 2022 | 29.50 | 29.89 | 29.00 | 29.45 | 2,035 | -0.34(-1.12%) |