Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.50 | 14.50 | 13.50 | 14.50 | 88,649 | -0.60(-3.94%) |
Apr 28, 2022 | 14.00 | 15.24 | 13.50 | 15.10 | 92,996 | +0.60(+4.10%) |
Apr 27, 2022 | 18.47 | 18.57 | 14.25 | 14.50 | 370,237 | -2.88(-16.55%) |
Apr 26, 2022 | 15.00 | 18.00 | 15.00 | 17.38 | 184,539 | +2.22(+14.69%) |
Apr 25, 2022 | 13.60 | 15.17 | 13.00 | 15.15 | 61,045 | +1.03(+7.26%) |
Apr 22, 2022 | 13.75 | 15.00 | 13.55 | 14.12 | 29,055 | +0.12(+0.89%) |
Apr 21, 2022 | 14.99 | 14.99 | 13.57 | 14.00 | 18,046 | -0.38(-2.68%) |
Apr 20, 2022 | 14.50 | 14.50 | 13.55 | 14.38 | 17,540 | -0.12(-0.79%) |
Apr 19, 2022 | 14.50 | 14.84 | 14.00 | 14.50 | 23,297 | +0.11(+0.73%) |
Apr 18, 2022 | 15.50 | 15.49 | 14.00 | 14.39 | 28,350 | -1.55(-9.75%) |
Apr 14, 2022 | 17.00 | 17.50 | 15.50 | 15.95 | 35,597 | -0.48(-2.95%) |
Apr 13, 2022 | 17.62 | 18.00 | 16.15 | 16.43 | 55,518 | -0.82(-4.72%) |
Apr 12, 2022 | 20.50 | 21.75 | 15.85 | 17.25 | 126,557 | -7.64(-30.71%) |
Apr 11, 2022 | 18.50 | 42.00 | 15.50 | 24.89 | 587,101 | +6.51(+35.41%) |
Apr 08, 2022 | 18.53 | 19.65 | 18.20 | 18.39 | 2,076 | -0.14(-0.78%) |
Apr 07, 2022 | 19.50 | 19.75 | 18.02 | 18.53 | 3,066 | -0.72(-3.74%) |
Apr 06, 2022 | 19.45 | 19.95 | 18.75 | 19.25 | 3,511 | -0.52(-2.63%) |
Apr 05, 2022 | 23.00 | 23.00 | 19.50 | 19.77 | 13,750 | -0.48(-2.37%) |
Apr 04, 2022 | 20.48 | 20.48 | 19.50 | 20.25 | 2,275 | +0.75(+3.85%) |
Apr 01, 2022 | 20.20 | 20.75 | 19.05 | 19.50 | 4,697 | -0.39(-1.99%) |
Mar 31, 2022 | 19.25 | 20.75 | 19.00 | 19.89 | 7,311 | +0.68(+3.54%) |
Mar 30, 2022 | 18.50 | 19.80 | 18.50 | 19.21 | 5,906 | +0.46(+2.45%) |
Mar 29, 2022 | 19.50 | 19.49 | 18.60 | 18.75 | 2,107 | -0.01(-0.03%) |
Mar 28, 2022 | 19.50 | 19.50 | 18.33 | 18.76 | 3,729 | -0.51(-2.67%) |
Mar 25, 2022 | 19.06 | 19.52 | 19.00 | 19.27 | 2,408 | -0.38(-1.91%) |
Mar 24, 2022 | 20.00 | 19.95 | 19.02 | 19.65 | 3,545 | +0.02(+0.10%) |
Mar 23, 2022 | 18.98 | 19.95 | 18.50 | 19.63 | 4,654 | +0.65(+3.45%) |
Mar 22, 2022 | 18.50 | 19.00 | 18.00 | 18.98 | 5,269 | +0.57(+3.07%) |
Mar 21, 2022 | 18.00 | 18.80 | 16.60 | 18.41 | 4,609 | -0.09(-0.46%) |
Mar 18, 2022 | 17.50 | 18.80 | 17.32 | 18.50 | 12,504 | +0.50(+2.78%) |
Mar 17, 2022 | 17.00 | 19.00 | 16.50 | 18.00 | 16,831 | +1.75(+10.74%) |
Mar 16, 2022 | 17.00 | 17.00 | 15.50 | 16.25 | 4,868 | +0.75(+4.84%) |
Mar 15, 2022 | 15.40 | 15.95 | 15.09 | 15.50 | 3,768 | +0.14(+0.94%) |
Mar 14, 2022 | 16.95 | 17.00 | 15.03 | 15.36 | 6,118 | -1.15(-6.97%) |
Mar 11, 2022 | 17.00 | 17.30 | 16.25 | 16.50 | 4,548 | -0.54(-3.14%) |
Mar 10, 2022 | 17.48 | 17.50 | 16.75 | 17.04 | 2,682 | -0.43(-2.43%) |
Mar 09, 2022 | 18.48 | 18.75 | 16.55 | 17.46 | 11,549 | +0.01(+0.06%) |
Mar 08, 2022 | 17.00 | 18.16 | 16.75 | 17.45 | 4,835 | +0.69(+4.15%) |
Mar 07, 2022 | 18.50 | 18.50 | 16.75 | 16.76 | 6,588 | -1.40(-7.71%) |
Mar 04, 2022 | 18.75 | 19.00 | 18.00 | 18.16 | 4,732 | -0.54(-2.91%) |
Mar 03, 2022 | 19.00 | 19.67 | 18.00 | 18.70 | 4,368 | -0.33(-1.73%) |
Mar 02, 2022 | 18.74 | 19.75 | 17.86 | 19.04 | 15,763 | +1.18(+6.64%) |
Mar 01, 2022 | 18.50 | 18.74 | 17.85 | 17.85 | 5,316 | -0.40(-2.22%) |
Feb 28, 2022 | 18.09 | 18.73 | 17.92 | 18.25 | 7,600 | -0.25(-1.32%) |
Feb 25, 2022 | 19.35 | 18.75 | 18.50 | 18.50 | 5,991 | -0.90(-4.64%) |
Feb 24, 2022 | 18.50 | 19.50 | 17.50 | 19.40 | 16,408 | -0.24(-1.22%) |
Feb 23, 2022 | 19.75 | 20.52 | 19.50 | 19.64 | 3,911 | +0.41(+2.13%) |
Feb 22, 2022 | 20.00 | 20.25 | 18.00 | 19.23 | 5,608 | -1.21(-5.92%) |
Feb 18, 2022 | 20.44 | 0 | -0.46(-2.20%) | |||
Feb 17, 2022 | 21.44 | 21.95 | 20.52 | 20.90 | 8,011 | -1.08(-4.89%) |
Feb 16, 2022 | 23.00 | 23.00 | 19.82 | 21.98 | 13,460 | -1.32(-5.69%) |
Feb 15, 2022 | 22.50 | 23.80 | 22.50 | 23.30 | 8,955 | +0.80(+3.56%) |
Feb 14, 2022 | 21.81 | 23.50 | 21.05 | 22.50 | 21,733 | +0.02(+0.07%) |
Feb 11, 2022 | 23.35 | 23.74 | 22.14 | 22.48 | 6,736 | -0.46(-2.00%) |
Feb 10, 2022 | 22.50 | 23.80 | 21.75 | 22.95 | 6,672 | +0.34(+1.53%) |
Feb 09, 2022 | 22.50 | 23.30 | 21.00 | 22.60 | 4,435 | +0.10(+0.44%) |
Feb 08, 2022 | 22.50 | 22.90 | 22.05 | 22.50 | 2,658 | +0.27(+1.19%) |
Feb 07, 2022 | 22.87 | 22.87 | 21.05 | 22.23 | 5,663 | -0.51(-2.24%) |
Feb 04, 2022 | 22.18 | 22.83 | 21.11 | 22.75 | 2,850 | +1.06(+4.89%) |
Feb 03, 2022 | 21.58 | 23.07 | 20.66 | 21.68 | 7,463 | -0.57(-2.54%) |
Feb 02, 2022 | 23.30 | 23.30 | 20.23 | 22.25 | 5,471 | -0.15(-0.67%) |