Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.51 | 13.81 | 12.86 | 12.93 | 1,300,469 | -0.61(-4.49%) |
Apr 28, 2022 | 13.89 | 14.24 | 12.82 | 13.54 | 1,879,909 | -0.23(-1.68%) |
Apr 27, 2022 | 13.96 | 14.63 | 13.73 | 13.77 | 1,145,009 | -0.19(-1.38%) |
Apr 26, 2022 | 14.56 | 14.63 | 13.89 | 13.97 | 1,378,579 | -0.77(-5.24%) |
Apr 25, 2022 | 14.10 | 14.97 | 14.00 | 14.74 | 1,533,004 | +0.42(+2.97%) |
Apr 22, 2022 | 15.09 | 15.53 | 14.10 | 14.31 | 2,186,619 | -0.76(-5.06%) |
Apr 21, 2022 | 16.44 | 16.62 | 14.68 | 15.08 | 1,431,090 | -0.99(-6.19%) |
Apr 20, 2022 | 16.07 | 16.30 | 15.39 | 16.07 | 1,198,928 | +0.07(+0.42%) |
Apr 19, 2022 | 15.35 | 16.28 | 15.26 | 16.00 | 1,379,745 | +0.65(+4.21%) |
Apr 18, 2022 | 15.69 | 15.79 | 14.94 | 15.36 | 1,176,068 | -0.42(-2.69%) |
Apr 14, 2022 | 16.69 | 16.71 | 15.70 | 15.78 | 1,078,055 | -0.77(-4.67%) |
Apr 13, 2022 | 16.18 | 16.71 | 15.91 | 16.55 | 1,133,080 | +0.45(+2.82%) |
Apr 12, 2022 | 17.05 | 17.36 | 16.04 | 16.10 | 1,388,133 | -0.52(-3.14%) |
Apr 11, 2022 | 15.96 | 16.88 | 15.71 | 16.62 | 1,664,653 | +0.30(+1.83%) |
Apr 08, 2022 | 16.82 | 16.82 | 15.57 | 16.32 | 2,659,061 | -0.56(-3.32%) |
Apr 07, 2022 | 17.88 | 18.55 | 16.28 | 16.88 | 4,500,574 | -1.07(-5.97%) |
Apr 06, 2022 | 18.60 | 18.81 | 17.66 | 17.95 | 1,925,547 | -1.24(-6.44%) |
Apr 05, 2022 | 20.98 | 21.03 | 19.05 | 19.19 | 1,670,709 | -1.84(-8.73%) |
Apr 04, 2022 | 19.88 | 21.68 | 19.88 | 21.03 | 1,572,113 | +1.37(+6.98%) |
Apr 01, 2022 | 20.66 | 20.70 | 19.36 | 19.65 | 1,899,811 | -0.79(-3.87%) |
Mar 31, 2022 | 21.66 | 21.73 | 20.38 | 20.45 | 1,258,427 | -1.15(-5.32%) |
Mar 30, 2022 | 22.56 | 23.10 | 21.40 | 21.60 | 674,789 | -1.37(-5.97%) |
Mar 29, 2022 | 21.83 | 23.16 | 21.62 | 22.97 | 1,290,301 | +1.52(+7.07%) |
Mar 28, 2022 | 21.44 | 21.66 | 20.39 | 21.45 | 1,230,584 | +0.41(+1.93%) |
Mar 25, 2022 | 23.05 | 23.10 | 20.82 | 21.05 | 2,537,738 | -1.79(-7.83%) |
Mar 24, 2022 | 23.27 | 23.38 | 22.22 | 22.83 | 1,176,422 | -0.35(-1.50%) |
Mar 23, 2022 | 23.51 | 24.70 | 23.08 | 23.18 | 1,292,865 | -1.09(-4.50%) |
Mar 22, 2022 | 23.93 | 24.92 | 23.77 | 24.27 | 1,013,858 | +0.55(+2.32%) |
Mar 21, 2022 | 24.15 | 24.72 | 23.35 | 23.72 | 661,023 | -0.63(-2.58%) |
Mar 18, 2022 | 24.59 | 25.42 | 23.99 | 24.35 | 1,942,858 | -0.36(-1.45%) |
Mar 17, 2022 | 24.10 | 25.24 | 23.51 | 24.71 | 1,235,372 | +0.57(+2.36%) |
Mar 16, 2022 | 23.16 | 24.37 | 23.09 | 24.14 | 1,074,851 | +1.70(+7.58%) |
Mar 15, 2022 | 20.52 | 22.57 | 20.29 | 22.44 | 1,344,688 | +1.84(+8.96%) |
Mar 14, 2022 | 21.51 | 22.47 | 20.49 | 20.59 | 1,714,870 | -1.41(-6.41%) |
Mar 11, 2022 | 23.69 | 23.86 | 21.95 | 22.00 | 726,404 | -1.21(-5.20%) |
Mar 10, 2022 | 23.11 | 23.39 | 22.51 | 23.21 | 555,754 | -0.42(-1.76%) |
Mar 09, 2022 | 22.66 | 23.74 | 22.37 | 23.62 | 677,871 | +1.68(+7.64%) |
Mar 08, 2022 | 21.80 | 22.94 | 21.43 | 21.95 | 841,670 | -0.03(-0.13%) |
Mar 07, 2022 | 23.89 | 24.11 | 21.93 | 21.98 | 803,471 | -1.52(-6.48%) |
Mar 04, 2022 | 24.14 | 24.72 | 23.15 | 23.50 | 664,907 | -0.62(-2.56%) |
Mar 03, 2022 | 26.06 | 26.15 | 23.82 | 24.12 | 796,173 | -1.75(-6.75%) |
Mar 02, 2022 | 25.76 | 26.13 | 25.22 | 25.86 | 578,625 | +0.14(+0.52%) |
Mar 01, 2022 | 25.67 | 26.45 | 25.09 | 25.73 | 1,084,759 | -0.06(-0.22%) |
Feb 28, 2022 | 25.18 | 26.41 | 24.89 | 25.78 | 1,252,472 | +0.18(+0.72%) |
Feb 25, 2022 | 27.03 | 26.24 | 25.17 | 25.60 | 1,340,975 | -1.74(-6.35%) |
Feb 24, 2022 | 21.38 | 27.38 | 21.31 | 27.34 | 2,417,231 | +4.46(+19.52%) |
Feb 23, 2022 | 24.45 | 24.81 | 22.75 | 22.87 | 1,131,761 | -1.38(-5.69%) |
Feb 22, 2022 | 23.45 | 25.09 | 23.22 | 24.25 | 1,041,992 | +0.44(+1.86%) |
Feb 18, 2022 | 23.81 | 0 | -2.97(-11.09%) | |||
Feb 17, 2022 | 28.08 | 28.26 | 26.60 | 26.78 | 617,866 | -1.61(-5.67%) |
Feb 16, 2022 | 28.67 | 29.17 | 27.82 | 28.39 | 630,512 | -0.73(-2.52%) |
Feb 15, 2022 | 28.64 | 29.36 | 28.43 | 29.12 | 720,840 | +1.07(+3.82%) |
Feb 14, 2022 | 27.55 | 28.81 | 27.29 | 28.05 | 636,170 | +0.29(+1.04%) |
Feb 11, 2022 | 27.78 | 28.92 | 27.43 | 27.76 | 788,131 | +0.20(+0.73%) |
Feb 10, 2022 | 27.79 | 29.00 | 27.05 | 27.56 | 874,546 | -0.95(-3.32%) |
Feb 09, 2022 | 27.63 | 28.56 | 27.45 | 28.50 | 778,368 | +1.34(+4.93%) |
Feb 08, 2022 | 26.13 | 27.23 | 25.56 | 27.16 | 632,391 | +1.21(+4.68%) |
Feb 07, 2022 | 26.09 | 27.15 | 25.56 | 25.95 | 715,539 | -0.33(-1.25%) |
Feb 04, 2022 | 25.26 | 26.65 | 24.87 | 26.28 | 718,473 | +1.02(+4.05%) |
Feb 03, 2022 | 24.86 | 25.25 | 1,084,754 | -0.21(-0.83%) | ||
Feb 02, 2022 | 26.55 | 26.66 | 25.02 | 25.47 | 1,305,044 | -0.97(-3.68%) |