Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.20 | 14.20 | 13.60 | 13.60 | 8,818 | -0.11(-0.79%) |
Apr 28, 2022 | 14.00 | 14.00 | 12.80 | 13.71 | 16,289 | +0.41(+3.10%) |
Apr 27, 2022 | 14.02 | 14.22 | 13.00 | 13.30 | 23,889 | -0.71(-5.08%) |
Apr 26, 2022 | 15.00 | 14.92 | 13.66 | 14.01 | 15,551 | -0.90(-6.06%) |
Apr 25, 2022 | 15.40 | 15.80 | 14.45 | 14.91 | 17,863 | -0.36(-2.38%) |
Apr 22, 2022 | 15.60 | 15.90 | 15.20 | 15.28 | 10,905 | -0.38(-2.45%) |
Apr 21, 2022 | 16.80 | 17.38 | 15.41 | 15.66 | 20,904 | -1.12(-6.69%) |
Apr 20, 2022 | 17.57 | 17.70 | 16.64 | 16.78 | 25,242 | -0.67(-3.86%) |
Apr 19, 2022 | 17.20 | 17.88 | 17.00 | 17.46 | 15,578 | +0.26(+1.49%) |
Apr 18, 2022 | 19.00 | 19.19 | 17.00 | 17.20 | 27,749 | -1.12(-6.13%) |
Apr 14, 2022 | 19.40 | 19.40 | 17.83 | 18.32 | 28,258 | -1.07(-5.53%) |
Apr 13, 2022 | 19.32 | 19.60 | 18.74 | 19.40 | 11,307 | +0.43(+2.29%) |
Apr 12, 2022 | 19.16 | 20.40 | 18.67 | 18.96 | 18,604 | +0.04(+0.21%) |
Apr 11, 2022 | 20.00 | 20.00 | 18.60 | 18.92 | 30,817 | -1.28(-6.33%) |
Apr 08, 2022 | 20.40 | 20.60 | 20.00 | 20.20 | 15,915 | -0.60(-2.88%) |
Apr 07, 2022 | 21.00 | 21.60 | 20.20 | 20.80 | 22,140 | -0.40(-1.89%) |
Apr 06, 2022 | 20.60 | 21.99 | 20.40 | 21.20 | 52,642 | +0.40(+1.92%) |
Apr 05, 2022 | 21.80 | 22.20 | 20.20 | 20.80 | 60,662 | -1.40(-6.31%) |
Apr 04, 2022 | 23.00 | 23.00 | 21.90 | 22.20 | 23,132 | -0.40(-1.77%) |
Apr 01, 2022 | 23.00 | 24.60 | 22.40 | 22.60 | 69,973 | -0.20(-0.88%) |
Mar 31, 2022 | 23.20 | 23.20 | 22.10 | 22.80 | 34,959 | -0.40(-1.72%) |
Mar 30, 2022 | 23.40 | 27.00 | 22.60 | 23.20 | 183,143 | -1.00(-4.13%) |
Mar 29, 2022 | 22.40 | 25.60 | 22.20 | 24.20 | 94,941 | +1.40(+6.14%) |
Mar 28, 2022 | 23.80 | 24.60 | 22.60 | 22.80 | 122,034 | -3.80(-14.29%) |
Mar 25, 2022 | 28.80 | 29.40 | 23.60 | 26.60 | 431,905 | -0.80(-2.92%) |
Mar 24, 2022 | 22.80 | 29.40 | 21.40 | 27.40 | 357,397 | +4.40(+19.13%) |
Mar 23, 2022 | 22.80 | 24.40 | 22.60 | 23.00 | 23,046 | +1.00(+4.55%) |
Mar 22, 2022 | 21.80 | 22.40 | 20.20 | 22.00 | 44,402 | -0.80(-3.51%) |
Mar 21, 2022 | 22.80 | 23.80 | 21.60 | 22.80 | 37,375 | +1.60(+7.55%) |
Mar 18, 2022 | 22.00 | 23.40 | 21.20 | 21.20 | 35,672 | -0.60(-2.75%) |
Mar 17, 2022 | 22.00 | 22.81 | 21.20 | 21.80 | 9,921 | -0.60(-2.68%) |
Mar 16, 2022 | 20.80 | 23.40 | 20.80 | 22.40 | 40,040 | +2.20(+10.89%) |
Mar 15, 2022 | 20.20 | 20.80 | 19.80 | 20.20 | 4,592 | +0.20(+1.00%) |
Mar 14, 2022 | 21.60 | 21.60 | 19.50 | 20.00 | 19,575 | -1.60(-7.41%) |
Mar 11, 2022 | 23.00 | 23.00 | 21.20 | 21.60 | 10,069 | -0.80(-3.57%) |
Mar 10, 2022 | 21.60 | 23.40 | 21.00 | 22.40 | 21,300 | +1.00(+4.67%) |
Mar 09, 2022 | 20.60 | 22.20 | 20.60 | 21.40 | 14,108 | +1.00(+4.90%) |
Mar 08, 2022 | 20.40 | 21.60 | 19.60 | 20.40 | 22,419 | +0.20(+0.99%) |
Mar 07, 2022 | 20.60 | 21.40 | 20.20 | 20.20 | 12,463 | -0.60(-2.88%) |
Mar 04, 2022 | 22.00 | 22.00 | 20.40 | 20.80 | 16,249 | -1.60(-7.14%) |
Mar 03, 2022 | 22.60 | 23.00 | 21.80 | 22.40 | 7,436 | +0.00(+0.00%) |
Mar 02, 2022 | 22.20 | 23.37 | 21.80 | 22.40 | 10,093 | +0.00(+0.00%) |
Mar 01, 2022 | 23.00 | 23.58 | 22.20 | 22.40 | 9,885 | -0.60(-2.61%) |
Feb 28, 2022 | 20.80 | 23.00 | 20.80 | 23.00 | 10,438 | +1.40(+6.48%) |
Feb 25, 2022 | 22.60 | 21.90 | 21.20 | 21.60 | 18,590 | -0.60(-2.70%) |
Feb 24, 2022 | 19.40 | 22.60 | 19.10 | 22.20 | 21,300 | +1.40(+6.73%) |
Feb 23, 2022 | 24.40 | 24.60 | 20.40 | 20.80 | 64,788 | -3.20(-13.33%) |
Feb 22, 2022 | 24.80 | 25.20 | 23.40 | 24.00 | 20,208 | -1.40(-5.51%) |
Feb 18, 2022 | 25.40 | 0 | -1.60(-5.93%) | |||
Feb 17, 2022 | 28.00 | 28.40 | 26.60 | 27.00 | 14,823 | -1.40(-4.93%) |
Feb 16, 2022 | 28.40 | 29.00 | 27.40 | 28.40 | 17,067 | +0.00(+0.00%) |
Feb 15, 2022 | 27.40 | 29.20 | 27.00 | 28.40 | 13,675 | +1.40(+5.19%) |
Feb 14, 2022 | 28.40 | 28.47 | 26.20 | 27.00 | 20,345 | -1.40(-4.93%) |
Feb 11, 2022 | 29.40 | 30.40 | 27.80 | 28.40 | 19,002 | -0.60(-2.07%) |
Feb 10, 2022 | 29.80 | 31.40 | 28.80 | 29.00 | 29,053 | -1.40(-4.61%) |
Feb 09, 2022 | 29.20 | 33.00 | 29.20 | 30.40 | 33,420 | +2.00(+7.04%) |
Feb 08, 2022 | 27.60 | 28.80 | 27.60 | 28.40 | 9,184 | +0.80(+2.90%) |
Feb 07, 2022 | 28.00 | 29.40 | 27.40 | 27.60 | 11,656 | -0.60(-2.13%) |
Feb 04, 2022 | 26.40 | 28.60 | 26.00 | 28.20 | 19,138 | +1.80(+6.82%) |
Feb 03, 2022 | 26.20 | 27.20 | 26.40 | 10,112 | -0.60(-2.22%) | |
Feb 02, 2022 | 29.80 | 30.00 | 27.00 | 27.00 | 13,229 | -2.80(-9.40%) |