Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.00 | 16.00 | 14.66 | 14.73 | 2,293 | -0.97(-6.19%) |
Apr 28, 2022 | 15.60 | 16.05 | 14.66 | 15.70 | 3,699 | +0.05(+0.31%) |
Apr 27, 2022 | 15.20 | 16.00 | 15.00 | 15.65 | 3,515 | +0.45(+2.99%) |
Apr 26, 2022 | 15.43 | 16.80 | 15.10 | 15.20 | 2,288 | -0.78(-4.88%) |
Apr 25, 2022 | 16.40 | 17.23 | 15.00 | 15.98 | 4,762 | -0.44(-2.66%) |
Apr 22, 2022 | 17.78 | 17.78 | 15.94 | 16.42 | 3,838 | -0.79(-4.57%) |
Apr 21, 2022 | 17.04 | 19.20 | 17.04 | 17.20 | 3,963 | -0.26(-1.51%) |
Apr 20, 2022 | 19.20 | 19.70 | 16.62 | 17.47 | 12,265 | -1.75(-9.10%) |
Apr 19, 2022 | 19.20 | 20.20 | 19.20 | 19.21 | 3,568 | -0.41(-2.09%) |
Apr 18, 2022 | 20.20 | 21.00 | 19.12 | 19.62 | 8,164 | -0.38(-1.88%) |
Apr 14, 2022 | 20.80 | 21.20 | 19.60 | 20.00 | 2,305 | -0.40(-1.96%) |
Apr 13, 2022 | 20.20 | 21.20 | 20.20 | 20.40 | 2,694 | -0.20(-0.97%) |
Apr 12, 2022 | 20.40 | 21.00 | 19.60 | 20.60 | 5,974 | +0.00(+0.00%) |
Apr 11, 2022 | 21.60 | 22.00 | 20.40 | 20.60 | 5,557 | -1.80(-8.04%) |
Apr 08, 2022 | 22.80 | 23.80 | 22.00 | 22.40 | 4,524 | -0.40(-1.75%) |
Apr 07, 2022 | 25.00 | 25.74 | 22.40 | 22.80 | 9,795 | -1.20(-5.00%) |
Apr 06, 2022 | 23.60 | 24.40 | 23.00 | 24.00 | 2,360 | +0.00(+0.00%) |
Apr 05, 2022 | 26.20 | 27.60 | 23.60 | 24.00 | 15,112 | -1.80(-6.98%) |
Apr 04, 2022 | 23.20 | 28.00 | 22.60 | 25.80 | 16,602 | +3.20(+14.16%) |
Apr 01, 2022 | 22.60 | 23.80 | 21.60 | 22.60 | 5,434 | +0.40(+1.80%) |
Mar 31, 2022 | 22.60 | 23.00 | 21.60 | 22.20 | 7,094 | -0.40(-1.77%) |
Mar 30, 2022 | 22.20 | 23.80 | 22.20 | 22.60 | 1,386 | +0.20(+0.89%) |
Mar 29, 2022 | 22.60 | 24.00 | 22.00 | 22.40 | 8,816 | +0.00(+0.00%) |
Mar 28, 2022 | 24.40 | 24.40 | 21.10 | 22.40 | 3,702 | -1.20(-5.08%) |
Mar 25, 2022 | 24.00 | 24.88 | 23.00 | 23.60 | 4,625 | -0.60(-2.48%) |
Mar 24, 2022 | 22.20 | 24.20 | 22.00 | 24.20 | 7,668 | +2.00(+9.01%) |
Mar 23, 2022 | 22.40 | 23.91 | 22.00 | 22.20 | 4,663 | -0.20(-0.89%) |
Mar 22, 2022 | 20.80 | 22.40 | 20.42 | 22.40 | 2,219 | +1.80(+8.74%) |
Mar 21, 2022 | 21.40 | 21.40 | 20.00 | 20.60 | 4,990 | -0.80(-3.74%) |
Mar 18, 2022 | 20.20 | 22.70 | 20.00 | 21.40 | 3,153 | +0.40(+1.90%) |
Mar 17, 2022 | 21.40 | 21.91 | 20.60 | 21.00 | 4,735 | -0.40(-1.87%) |
Mar 16, 2022 | 20.40 | 21.60 | 20.00 | 21.40 | 3,417 | +1.40(+7.00%) |
Mar 15, 2022 | 20.60 | 20.60 | 20.00 | 20.00 | 2,834 | +0.00(+0.00%) |
Mar 14, 2022 | 20.20 | 20.40 | 19.80 | 20.00 | 3,067 | +0.21(+1.06%) |
Mar 11, 2022 | 19.81 | 20.80 | 19.60 | 19.79 | 7,689 | -0.81(-3.93%) |
Mar 10, 2022 | 19.60 | 20.80 | 19.60 | 20.60 | 3,804 | +0.00(+0.00%) |
Mar 09, 2022 | 21.00 | 21.60 | 20.40 | 20.60 | 3,201 | -0.20(-0.96%) |
Mar 08, 2022 | 21.60 | 21.80 | 20.62 | 20.80 | 3,140 | -0.20(-0.95%) |
Mar 07, 2022 | 22.60 | 22.60 | 20.60 | 21.00 | 3,118 | -0.80(-3.67%) |
Mar 04, 2022 | 24.20 | 24.20 | 21.40 | 21.80 | 3,870 | -2.40(-9.92%) |
Mar 03, 2022 | 24.60 | 24.60 | 24.00 | 24.20 | 6,842 | -0.60(-2.42%) |
Mar 02, 2022 | 22.40 | 25.00 | 22.40 | 24.80 | 8,525 | +2.20(+9.73%) |
Mar 01, 2022 | 21.00 | 23.80 | 21.00 | 22.60 | 8,896 | +1.60(+7.62%) |
Feb 28, 2022 | 19.40 | 21.40 | 19.40 | 21.00 | 5,349 | +1.77(+9.23%) |
Feb 25, 2022 | 20.00 | 20.20 | 19.20 | 19.23 | 5,752 | -0.69(-3.48%) |
Feb 24, 2022 | 19.00 | 19.96 | 18.00 | 19.92 | 12,740 | +0.08(+0.42%) |
Feb 23, 2022 | 20.80 | 21.20 | 19.00 | 19.84 | 4,810 | -0.56(-2.76%) |
Feb 22, 2022 | 20.00 | 21.00 | 20.00 | 20.40 | 3,030 | +0.00(+0.00%) |
Feb 18, 2022 | 20.40 | 0 | -1.00(-4.67%) | |||
Feb 17, 2022 | 22.60 | 22.60 | 21.00 | 21.40 | 9,384 | +0.00(+0.00%) |
Feb 16, 2022 | 22.40 | 22.40 | 21.20 | 21.40 | 5,676 | -1.00(-4.46%) |
Feb 15, 2022 | 23.80 | 24.40 | 22.00 | 22.40 | 12,730 | -0.60(-2.61%) |
Feb 14, 2022 | 23.80 | 24.59 | 22.60 | 23.00 | 9,819 | -1.20(-4.96%) |
Feb 11, 2022 | 25.80 | 26.83 | 23.40 | 24.20 | 15,919 | -1.80(-6.92%) |
Feb 10, 2022 | 24.40 | 29.00 | 22.80 | 26.00 | 8,456 | +1.00(+4.00%) |
Feb 09, 2022 | 24.00 | 25.60 | 24.00 | 25.00 | 4,534 | +1.00(+4.17%) |
Feb 08, 2022 | 25.60 | 25.80 | 23.40 | 24.00 | 3,211 | -1.40(-5.51%) |
Feb 07, 2022 | 25.00 | 26.20 | 24.60 | 25.40 | 1,891 | +1.00(+4.10%) |
Feb 04, 2022 | 24.20 | 25.60 | 24.00 | 24.40 | 3,379 | +0.00(+0.00%) |
Feb 03, 2022 | 25.00 | 25.92 | 24.40 | 3,341 | -1.80(-6.87%) | |
Feb 02, 2022 | 29.40 | 29.80 | 24.80 | 26.20 | 13,348 | -2.60(-9.03%) |