Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.27 | 22.50 | 20.25 | 21.11 | 94,651 | +0.00(+0.02%) |
Apr 28, 2022 | 19.71 | 21.49 | 19.61 | 21.11 | 100,108 | +1.69(+8.70%) |
Apr 27, 2022 | 20.04 | 20.04 | 19.25 | 19.41 | 59,247 | -0.09(-0.44%) |
Apr 26, 2022 | 20.57 | 20.70 | 19.50 | 19.50 | 96,032 | -1.20(-5.80%) |
Apr 25, 2022 | 21.00 | 20.85 | 20.10 | 20.70 | 82,943 | +0.04(+0.22%) |
Apr 22, 2022 | 22.00 | 22.09 | 20.43 | 20.66 | 110,429 | -1.34(-6.11%) |
Apr 21, 2022 | 22.85 | 23.49 | 21.78 | 22.00 | 142,975 | -0.55(-2.44%) |
Apr 20, 2022 | 23.12 | 23.25 | 22.51 | 22.55 | 89,416 | -0.65(-2.80%) |
Apr 19, 2022 | 23.00 | 23.98 | 22.78 | 23.20 | 88,873 | +0.07(+0.30%) |
Apr 18, 2022 | 24.00 | 24.50 | 22.75 | 23.13 | 117,227 | -1.62(-6.53%) |
Apr 14, 2022 | 24.86 | 24.86 | 23.50 | 24.75 | 107,368 | +0.45(+1.83%) |
Apr 13, 2022 | 23.89 | 24.64 | 23.52 | 24.30 | 102,181 | +0.78(+3.32%) |
Apr 12, 2022 | 24.05 | 26.36 | 23.50 | 23.52 | 224,553 | +0.72(+3.18%) |
Apr 11, 2022 | 23.93 | 23.93 | 22.75 | 22.80 | 106,169 | -1.11(-4.66%) |
Apr 08, 2022 | 24.00 | 24.32 | 23.06 | 23.91 | 107,792 | -0.27(-1.10%) |
Apr 07, 2022 | 24.80 | 25.00 | 23.27 | 24.18 | 118,977 | -0.58(-2.34%) |
Apr 06, 2022 | 24.70 | 25.37 | 23.85 | 24.75 | 170,640 | -0.41(-1.63%) |
Apr 05, 2022 | 27.04 | 27.20 | 25.03 | 25.16 | 235,858 | -1.62(-6.03%) |
Apr 04, 2022 | 27.50 | 27.50 | 25.50 | 26.78 | 210,423 | +0.35(+1.32%) |
Apr 01, 2022 | 27.75 | 27.80 | 25.50 | 26.43 | 350,142 | -0.40(-1.49%) |
Mar 31, 2022 | 22.80 | 29.50 | 22.45 | 26.83 | 1,825,402 | -10.07(-27.29%) |
Mar 30, 2022 | 38.87 | 40.99 | 36.25 | 36.90 | 139,263 | -4.59(-11.07%) |
Mar 29, 2022 | 41.00 | 42.50 | 40.50 | 41.49 | 67,513 | +0.49(+1.21%) |
Mar 28, 2022 | 41.49 | 43.00 | 40.21 | 41.00 | 136,588 | +2.59(+6.73%) |
Mar 25, 2022 | 40.50 | 40.75 | 37.50 | 38.41 | 89,661 | -1.59(-3.96%) |
Mar 24, 2022 | 40.74 | 42.44 | 38.08 | 40.00 | 147,033 | +0.55(+1.38%) |
Mar 23, 2022 | 37.00 | 45.00 | 35.50 | 39.45 | 311,763 | +3.45(+9.60%) |
Mar 22, 2022 | 37.00 | 37.91 | 35.73 | 36.00 | 87,918 | +0.82(+2.33%) |
Mar 21, 2022 | 34.00 | 36.50 | 33.88 | 35.18 | 81,474 | +1.21(+3.58%) |
Mar 18, 2022 | 33.50 | 36.00 | 32.70 | 33.97 | 100,015 | -0.03(-0.10%) |
Mar 17, 2022 | 31.50 | 34.85 | 30.16 | 34.00 | 121,251 | +2.66(+8.49%) |
Mar 16, 2022 | 31.51 | 32.00 | 29.50 | 31.34 | 88,351 | +1.94(+6.60%) |
Mar 15, 2022 | 28.26 | 29.62 | 28.25 | 29.40 | 44,005 | +0.34(+1.19%) |
Mar 14, 2022 | 30.02 | 30.25 | 25.75 | 29.05 | 99,942 | -1.51(-4.94%) |
Mar 11, 2022 | 32.25 | 32.43 | 30.05 | 30.57 | 51,898 | -1.27(-4.00%) |
Mar 10, 2022 | 32.00 | 32.50 | 30.55 | 31.84 | 52,934 | -1.42(-4.25%) |
Mar 09, 2022 | 32.50 | 34.38 | 32.25 | 33.26 | 89,055 | +2.09(+6.69%) |
Mar 08, 2022 | 32.00 | 32.49 | 29.50 | 31.17 | 148,538 | -0.38(-1.20%) |
Mar 07, 2022 | 33.01 | 34.33 | 31.51 | 31.55 | 91,934 | -2.18(-6.48%) |
Mar 04, 2022 | 33.69 | 34.81 | 32.80 | 33.73 | 71,192 | -0.40(-1.17%) |
Mar 03, 2022 | 34.44 | 35.60 | 34.00 | 34.13 | 48,430 | -0.87(-2.47%) |
Mar 02, 2022 | 36.00 | 36.08 | 33.79 | 35.00 | 76,327 | -0.56(-1.59%) |
Mar 01, 2022 | 37.75 | 37.80 | 35.03 | 35.56 | 93,550 | -0.84(-2.29%) |
Feb 28, 2022 | 36.20 | 38.62 | 35.55 | 36.40 | 133,611 | +0.15(+0.41%) |
Feb 25, 2022 | 36.75 | 37.50 | 35.55 | 36.25 | 93,923 | -0.45(-1.21%) |
Feb 24, 2022 | 32.38 | 37.65 | 32.38 | 36.70 | 210,211 | -1.48(-3.86%) |
Feb 23, 2022 | 41.01 | 42.31 | 37.51 | 38.17 | 184,129 | -1.81(-4.54%) |
Feb 22, 2022 | 43.75 | 48.25 | 39.98 | 39.98 | 299,584 | -5.98(-13.02%) |
Feb 18, 2022 | 45.97 | 0 | +6.29(+15.85%) | |||
Feb 17, 2022 | 44.50 | 44.50 | 38.40 | 39.68 | 370,253 | -6.48(-14.03%) |
Feb 16, 2022 | 35.75 | 48.40 | 35.00 | 46.16 | 1,239,728 | +10.27(+28.64%) |
Feb 15, 2022 | 34.30 | 36.50 | 33.90 | 35.88 | 99,982 | +3.12(+9.51%) |
Feb 14, 2022 | 33.81 | 34.73 | 32.50 | 32.77 | 54,291 | -0.73(-2.19%) |
Feb 11, 2022 | 35.00 | 36.10 | 33.25 | 33.50 | 74,147 | -1.52(-4.33%) |
Feb 10, 2022 | 34.62 | 36.98 | 34.50 | 35.02 | 132,633 | -0.74(-2.07%) |
Feb 09, 2022 | 34.50 | 35.82 | 33.58 | 35.76 | 110,884 | +1.48(+4.30%) |
Feb 08, 2022 | 35.00 | 34.99 | 32.75 | 34.28 | 82,056 | -0.26(-0.75%) |
Feb 07, 2022 | 35.00 | 36.50 | 33.62 | 34.54 | 106,891 | +1.05(+3.15%) |
Feb 04, 2022 | 32.01 | 34.50 | 31.18 | 33.48 | 105,847 | +2.46(+7.95%) |
Feb 03, 2022 | 33.55 | 31.00 | 31.02 | 121,509 | -3.99(-11.40%) | |
Feb 02, 2022 | 37.50 | 37.50 | 33.60 | 35.01 | 99,703 | -1.88(-5.08%) |