Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.79 | 16.20 | 14.11 | 14.25 | 553,068 | -1.77(-11.05%) |
Apr 28, 2022 | 17.45 | 17.76 | 15.98 | 16.02 | 357,603 | -1.06(-6.21%) |
Apr 27, 2022 | 17.29 | 18.23 | 16.70 | 17.08 | 503,541 | -0.20(-1.16%) |
Apr 26, 2022 | 20.44 | 20.50 | 17.19 | 17.28 | 379,042 | -3.39(-16.40%) |
Apr 25, 2022 | 21.46 | 21.46 | 20.45 | 20.67 | 211,211 | -1.03(-4.75%) |
Apr 22, 2022 | 22.93 | 24.35 | 21.60 | 21.70 | 123,478 | -1.30(-5.65%) |
Apr 21, 2022 | 25.00 | 25.00 | 22.78 | 23.00 | 97,818 | -1.71(-6.92%) |
Apr 20, 2022 | 24.25 | 24.80 | 22.96 | 24.71 | 126,220 | +0.70(+2.92%) |
Apr 19, 2022 | 24.78 | 24.78 | 23.88 | 24.01 | 131,308 | -0.78(-3.15%) |
Apr 18, 2022 | 25.19 | 25.37 | 24.14 | 24.79 | 146,229 | -0.55(-2.17%) |
Apr 14, 2022 | 25.88 | 26.09 | 24.46 | 25.34 | 192,256 | -0.57(-2.20%) |
Apr 13, 2022 | 25.56 | 26.83 | 25.12 | 25.91 | 159,632 | +0.49(+1.93%) |
Apr 12, 2022 | 24.85 | 25.65 | 24.03 | 25.42 | 217,923 | +0.70(+2.83%) |
Apr 11, 2022 | 24.70 | 25.50 | 24.30 | 24.72 | 120,020 | -0.48(-1.90%) |
Apr 08, 2022 | 24.56 | 25.37 | 23.92 | 25.20 | 142,135 | +0.58(+2.36%) |
Apr 07, 2022 | 23.30 | 24.91 | 23.30 | 24.62 | 176,514 | +1.27(+5.44%) |
Apr 06, 2022 | 22.96 | 23.61 | 22.34 | 23.35 | 104,944 | +0.05(+0.21%) |
Apr 05, 2022 | 24.39 | 24.39 | 23.02 | 23.30 | 109,725 | -1.24(-5.05%) |
Apr 04, 2022 | 24.84 | 25.05 | 23.91 | 24.54 | 102,010 | -0.25(-1.01%) |
Apr 01, 2022 | 26.20 | 26.34 | 24.39 | 24.79 | 173,042 | -1.39(-5.31%) |
Mar 31, 2022 | 25.62 | 26.45 | 25.00 | 26.18 | 203,745 | +0.51(+1.99%) |
Mar 30, 2022 | 24.61 | 25.72 | 24.54 | 25.67 | 215,189 | +0.80(+3.22%) |
Mar 29, 2022 | 23.51 | 25.01 | 23.47 | 24.87 | 157,854 | +1.86(+8.08%) |
Mar 28, 2022 | 22.83 | 23.39 | 22.25 | 23.01 | 86,726 | +0.23(+1.01%) |
Mar 25, 2022 | 22.89 | 22.95 | 22.10 | 22.78 | 127,191 | +0.00(+0.00%) |
Mar 24, 2022 | 23.17 | 24.54 | 22.55 | 22.78 | 146,074 | -0.34(-1.47%) |
Mar 23, 2022 | 23.40 | 24.58 | 22.59 | 23.12 | 120,810 | -0.53(-2.24%) |
Mar 22, 2022 | 23.12 | 23.96 | 23.12 | 23.65 | 150,830 | +0.55(+2.38%) |
Mar 21, 2022 | 23.50 | 23.75 | 22.68 | 23.10 | 156,800 | -0.66(-2.78%) |
Mar 18, 2022 | 23.49 | 24.66 | 22.88 | 23.76 | 459,885 | +0.34(+1.45%) |
Mar 17, 2022 | 22.64 | 23.48 | 22.01 | 23.42 | 167,698 | +0.90(+4.00%) |
Mar 16, 2022 | 20.97 | 22.69 | 20.57 | 22.52 | 333,839 | +2.18(+10.72%) |
Mar 15, 2022 | 18.84 | 20.60 | 18.81 | 20.34 | 313,750 | +1.82(+9.83%) |
Mar 14, 2022 | 21.08 | 21.08 | 18.32 | 18.52 | 540,438 | -2.22(-10.70%) |
Mar 11, 2022 | 23.58 | 23.58 | 20.59 | 20.74 | 368,041 | -2.30(-9.98%) |
Mar 10, 2022 | 23.05 | 23.75 | 22.12 | 23.04 | 227,096 | -0.73(-3.07%) |
Mar 09, 2022 | 23.93 | 25.25 | 23.55 | 23.77 | 191,617 | +0.75(+3.26%) |
Mar 08, 2022 | 22.96 | 23.85 | 22.32 | 23.02 | 168,867 | -0.19(-0.82%) |
Mar 07, 2022 | 23.69 | 24.00 | 22.67 | 23.21 | 218,846 | -0.78(-3.25%) |
Mar 04, 2022 | 25.35 | 25.61 | 23.57 | 23.99 | 164,639 | -1.61(-6.29%) |
Mar 03, 2022 | 26.51 | 27.10 | 24.96 | 25.60 | 213,775 | -0.55(-2.10%) |
Mar 02, 2022 | 26.22 | 26.92 | 25.52 | 26.15 | 122,458 | +0.22(+0.85%) |
Mar 01, 2022 | 26.18 | 26.43 | 24.88 | 25.93 | 281,169 | -0.50(-1.89%) |
Feb 28, 2022 | 24.62 | 26.81 | 24.62 | 26.43 | 255,666 | +1.32(+5.26%) |
Feb 25, 2022 | 24.25 | 25.17 | 23.95 | 25.11 | 174,297 | +1.11(+4.62%) |
Feb 24, 2022 | 22.30 | 24.50 | 22.30 | 24.00 | 350,405 | +1.33(+5.87%) |
Feb 23, 2022 | 25.07 | 25.94 | 22.32 | 22.67 | 411,623 | -2.99(-11.65%) |
Feb 22, 2022 | 23.44 | 26.23 | 23.13 | 25.66 | 862,695 | +2.40(+10.32%) |
Feb 18, 2022 | 23.26 | 0 | +2.97(+14.64%) | |||
Feb 17, 2022 | 23.35 | 23.54 | 19.65 | 20.29 | 907,763 | -3.30(-13.99%) |
Feb 16, 2022 | 27.59 | 27.59 | 23.35 | 23.59 | 917,189 | -4.73(-16.70%) |
Feb 15, 2022 | 28.05 | 29.50 | 27.32 | 28.32 | 334,391 | +0.43(+1.54%) |
Feb 14, 2022 | 32.00 | 32.23 | 27.73 | 27.89 | 443,245 | -4.44(-13.73%) |
Feb 11, 2022 | 38.73 | 42.63 | 32.10 | 32.33 | 504,850 | -6.14(-15.96%) |
Feb 10, 2022 | 38.62 | 40.38 | 37.97 | 38.47 | 218,340 | -1.31(-3.29%) |
Feb 09, 2022 | 38.38 | 40.13 | 38.30 | 39.78 | 227,830 | +1.53(+4.00%) |
Feb 08, 2022 | 35.10 | 38.33 | 35.10 | 38.25 | 244,608 | +2.59(+7.26%) |
Feb 07, 2022 | 34.41 | 35.78 | 34.07 | 35.66 | 140,702 | +1.60(+4.70%) |
Feb 04, 2022 | 32.62 | 34.67 | 31.61 | 34.06 | 209,189 | +1.39(+4.25%) |
Feb 03, 2022 | 32.15 | 32.67 | 158,174 | -0.55(-1.66%) | ||
Feb 02, 2022 | 31.81 | 33.26 | 30.80 | 33.22 | 264,360 | +2.46(+8.00%) |