Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.78 | 13.90 | 12.04 | 12.54 | 1,267,342 | -0.31(-2.41%) |
Apr 28, 2022 | 12.70 | 13.14 | 11.97 | 12.85 | 532,242 | +0.39(+3.13%) |
Apr 27, 2022 | 12.08 | 13.25 | 12.08 | 12.46 | 1,607,257 | +0.56(+4.71%) |
Apr 26, 2022 | 12.59 | 12.66 | 11.70 | 11.90 | 1,692,993 | -0.76(-6.00%) |
Apr 25, 2022 | 12.99 | 12.99 | 12.03 | 12.66 | 2,033,523 | -0.55(-4.16%) |
Apr 22, 2022 | 14.17 | 14.36 | 13.16 | 13.21 | 2,575,956 | -0.96(-6.77%) |
Apr 21, 2022 | 14.50 | 15.62 | 14.02 | 14.17 | 3,669,442 | -0.32(-2.21%) |
Apr 20, 2022 | 15.04 | 15.29 | 13.62 | 14.49 | 4,641,328 | +1.65(+12.85%) |
Apr 19, 2022 | 12.20 | 13.03 | 12.14 | 12.84 | 1,822,831 | +0.56(+4.56%) |
Apr 18, 2022 | 13.19 | 13.19 | 12.18 | 12.28 | 1,464,307 | -1.04(-7.81%) |
Apr 14, 2022 | 14.04 | 14.04 | 12.86 | 13.32 | 1,749,453 | -0.59(-4.24%) |
Apr 13, 2022 | 14.56 | 14.64 | 13.68 | 13.91 | 1,921,168 | -0.72(-4.92%) |
Apr 12, 2022 | 14.90 | 15.76 | 14.50 | 14.63 | 2,097,673 | +0.60(+4.28%) |
Apr 11, 2022 | 13.89 | 14.67 | 13.61 | 14.03 | 994,033 | -0.14(-0.99%) |
Apr 08, 2022 | 16.07 | 16.37 | 14.07 | 14.17 | 1,475,581 | -1.82(-11.38%) |
Apr 07, 2022 | 16.67 | 16.82 | 15.12 | 15.99 | 1,588,599 | -0.70(-4.19%) |
Apr 06, 2022 | 17.28 | 17.44 | 16.31 | 16.69 | 1,131,007 | -0.37(-2.17%) |
Apr 05, 2022 | 18.39 | 18.40 | 16.93 | 17.06 | 1,388,367 | -1.37(-7.43%) |
Apr 04, 2022 | 18.31 | 19.11 | 17.87 | 18.43 | 1,643,583 | +0.92(+5.25%) |
Apr 01, 2022 | 17.60 | 18.17 | 17.30 | 17.51 | 1,523,006 | +1.27(+7.82%) |
Mar 31, 2022 | 18.72 | 19.00 | 16.14 | 16.24 | 1,586,625 | -2.71(-14.30%) |
Mar 30, 2022 | 19.00 | 21.44 | 18.54 | 18.95 | 925,412 | -0.44(-2.27%) |
Mar 29, 2022 | 17.04 | 19.87 | 16.85 | 19.39 | 1,557,842 | +2.54(+15.07%) |
Mar 28, 2022 | 18.09 | 18.57 | 16.20 | 16.85 | 968,803 | -0.94(-5.28%) |
Mar 25, 2022 | 18.90 | 18.90 | 17.50 | 17.79 | 1,053,985 | -2.21(-11.05%) |
Mar 24, 2022 | 19.50 | 20.56 | 19.17 | 20.00 | 777,913 | +0.47(+2.41%) |
Mar 23, 2022 | 18.26 | 20.84 | 18.10 | 19.53 | 746,043 | +1.23(+6.72%) |
Mar 22, 2022 | 18.84 | 18.94 | 17.72 | 18.30 | 583,745 | +0.28(+1.55%) |
Mar 21, 2022 | 18.88 | 19.23 | 17.63 | 18.02 | 547,572 | -1.57(-8.01%) |
Mar 18, 2022 | 16.72 | 21.25 | 16.24 | 19.59 | 1,867,299 | +2.89(+17.31%) |
Mar 17, 2022 | 16.69 | 17.29 | 15.21 | 16.70 | 735,443 | -0.51(-2.96%) |
Mar 16, 2022 | 16.27 | 17.58 | 15.42 | 17.21 | 3,613,460 | +3.73(+27.67%) |
Mar 15, 2022 | 12.01 | 14.42 | 12.00 | 13.48 | 1,646,898 | +0.94(+7.50%) |
Mar 14, 2022 | 15.00 | 15.00 | 12.45 | 12.54 | 3,453,211 | -4.22(-25.18%) |
Mar 11, 2022 | 18.95 | 18.95 | 16.50 | 16.76 | 1,349,783 | -1.78(-9.60%) |
Mar 10, 2022 | 18.97 | 19.80 | 17.50 | 18.54 | 1,483,721 | -2.95(-13.73%) |
Mar 09, 2022 | 20.88 | 21.65 | 20.38 | 21.49 | 284,855 | +1.46(+7.29%) |
Mar 08, 2022 | 20.81 | 21.03 | 18.01 | 20.03 | 759,712 | -0.88(-4.21%) |
Mar 07, 2022 | 20.88 | 22.13 | 20.21 | 20.91 | 1,155,463 | -0.24(-1.13%) |
Mar 04, 2022 | 22.91 | 22.91 | 20.29 | 21.15 | 1,392,073 | -1.64(-7.20%) |
Mar 03, 2022 | 25.70 | 26.11 | 22.00 | 22.79 | 779,290 | -2.90(-11.29%) |
Mar 02, 2022 | 26.11 | 26.15 | 24.60 | 25.69 | 663,589 | -0.67(-2.54%) |
Mar 01, 2022 | 24.99 | 26.75 | 24.93 | 26.36 | 778,945 | +1.64(+6.63%) |
Feb 28, 2022 | 24.37 | 25.86 | 24.07 | 24.72 | 975,648 | -0.24(-0.96%) |
Feb 25, 2022 | 25.53 | 24.97 | 24.01 | 24.96 | 703,003 | -0.19(-0.76%) |
Feb 24, 2022 | 22.89 | 25.32 | 22.68 | 25.15 | 872,617 | +1.09(+4.53%) |
Feb 23, 2022 | 26.00 | 26.57 | 23.85 | 24.06 | 380,845 | -1.24(-4.90%) |
Feb 22, 2022 | 26.09 | 26.80 | 24.89 | 25.30 | 433,669 | -1.42(-5.31%) |
Feb 18, 2022 | 26.72 | 0 | -1.05(-3.78%) | |||
Feb 17, 2022 | 28.73 | 29.60 | 27.32 | 27.77 | 900,961 | -1.09(-3.78%) |
Feb 16, 2022 | 28.00 | 29.20 | 27.26 | 28.86 | 1,129,467 | +1.04(+3.74%) |
Feb 15, 2022 | 25.93 | 28.11 | 25.90 | 27.82 | 1,251,732 | +2.93(+11.77%) |
Feb 14, 2022 | 23.67 | 25.45 | 23.58 | 24.89 | 705,648 | +1.26(+5.33%) |
Feb 11, 2022 | 24.54 | 25.00 | 23.34 | 23.63 | 585,751 | -1.42(-5.67%) |
Feb 10, 2022 | 22.68 | 26.45 | 22.43 | 25.05 | 882,593 | +2.09(+9.10%) |
Feb 09, 2022 | 22.38 | 23.37 | 22.16 | 22.96 | 682,159 | +1.14(+5.22%) |
Feb 08, 2022 | 22.75 | 23.08 | 21.41 | 21.82 | 538,663 | -1.15(-5.01%) |
Feb 07, 2022 | 22.68 | 23.99 | 22.46 | 22.97 | 482,762 | +0.32(+1.41%) |
Feb 04, 2022 | 23.62 | 23.62 | 21.80 | 22.65 | 481,312 | -0.78(-3.33%) |
Feb 03, 2022 | 23.10 | 22.94 | 23.43 | 1,034,698 | -0.08(-0.34%) | |
Feb 02, 2022 | 27.36 | 27.40 | 23.31 | 23.51 | 382,702 | -3.10(-11.65%) |