Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.09 | 19.19 | 17.37 | 17.46 | 684,271 | -0.75(-4.12%) |
Apr 28, 2022 | 17.87 | 18.66 | 17.22 | 18.21 | 1,404,298 | +0.69(+3.94%) |
Apr 27, 2022 | 17.96 | 18.68 | 17.45 | 17.52 | 888,114 | -0.42(-2.34%) |
Apr 26, 2022 | 18.33 | 18.61 | 17.60 | 17.94 | 603,594 | -0.74(-3.96%) |
Apr 25, 2022 | 18.35 | 18.80 | 17.51 | 18.68 | 1,247,611 | -0.14(-0.74%) |
Apr 22, 2022 | 20.18 | 20.57 | 18.57 | 18.82 | 1,089,337 | -1.22(-6.09%) |
Apr 21, 2022 | 21.08 | 21.50 | 19.40 | 20.04 | 1,149,627 | -0.71(-3.42%) |
Apr 20, 2022 | 21.08 | 21.08 | 19.90 | 20.75 | 800,148 | -0.05(-0.24%) |
Apr 19, 2022 | 19.98 | 21.09 | 19.55 | 20.80 | 732,451 | +0.57(+2.82%) |
Apr 18, 2022 | 20.19 | 20.35 | 19.26 | 20.23 | 909,783 | -0.25(-1.22%) |
Apr 14, 2022 | 20.15 | 20.86 | 19.93 | 20.48 | 759,119 | +0.18(+0.89%) |
Apr 13, 2022 | 18.86 | 20.46 | 18.72 | 20.30 | 700,945 | +1.40(+7.41%) |
Apr 12, 2022 | 18.43 | 19.42 | 18.31 | 18.90 | 756,674 | +0.74(+4.07%) |
Apr 11, 2022 | 17.33 | 18.39 | 17.00 | 18.16 | 652,607 | +0.54(+3.06%) |
Apr 08, 2022 | 18.16 | 18.16 | 17.33 | 17.62 | 512,630 | -0.47(-2.60%) |
Apr 07, 2022 | 18.42 | 18.86 | 17.56 | 18.09 | 616,398 | -0.38(-2.06%) |
Apr 06, 2022 | 18.69 | 18.80 | 17.80 | 18.47 | 580,005 | -0.69(-3.60%) |
Apr 05, 2022 | 19.51 | 19.75 | 18.78 | 19.16 | 612,009 | -0.46(-2.34%) |
Apr 04, 2022 | 18.97 | 20.18 | 18.81 | 19.62 | 631,211 | +0.88(+4.70%) |
Apr 01, 2022 | 18.45 | 18.87 | 18.02 | 18.74 | 753,850 | +0.31(+1.68%) |
Mar 31, 2022 | 18.83 | 19.04 | 18.35 | 18.43 | 574,457 | -0.35(-1.86%) |
Mar 30, 2022 | 19.29 | 19.73 | 18.70 | 18.78 | 555,436 | -0.57(-2.95%) |
Mar 29, 2022 | 18.05 | 19.47 | 18.05 | 19.35 | 861,598 | +1.45(+8.10%) |
Mar 28, 2022 | 17.19 | 18.06 | 16.92 | 17.90 | 698,464 | +0.88(+5.17%) |
Mar 25, 2022 | 17.78 | 17.97 | 16.60 | 17.02 | 1,090,247 | -0.78(-4.38%) |
Mar 24, 2022 | 18.18 | 18.27 | 17.28 | 17.80 | 768,122 | -0.30(-1.66%) |
Mar 23, 2022 | 17.84 | 18.85 | 17.42 | 18.10 | 1,009,039 | +0.08(+0.44%) |
Mar 22, 2022 | 17.47 | 18.44 | 17.33 | 18.02 | 1,104,111 | +0.55(+3.15%) |
Mar 21, 2022 | 18.11 | 18.25 | 17.08 | 17.47 | 1,196,032 | -0.50(-2.78%) |
Mar 18, 2022 | 17.89 | 18.42 | 17.66 | 17.97 | 2,649,510 | -0.01(-0.06%) |
Mar 17, 2022 | 17.16 | 18.25 | 16.92 | 17.98 | 3,078,776 | +0.82(+4.78%) |
Mar 16, 2022 | 16.31 | 17.60 | 16.25 | 17.16 | 2,489,470 | +1.45(+9.23%) |
Mar 15, 2022 | 15.79 | 16.05 | 15.25 | 15.71 | 1,533,430 | +0.27(+1.75%) |
Mar 14, 2022 | 16.77 | 16.97 | 15.17 | 15.44 | 1,396,759 | -1.29(-7.71%) |
Mar 11, 2022 | 18.94 | 18.97 | 16.69 | 16.73 | 1,850,559 | -1.90(-10.20%) |
Mar 10, 2022 | 19.45 | 19.45 | 18.41 | 18.63 | 873,312 | -0.83(-4.27%) |
Mar 09, 2022 | 19.61 | 20.08 | 19.20 | 19.46 | 939,578 | +0.77(+4.12%) |
Mar 08, 2022 | 18.41 | 19.46 | 18.03 | 18.69 | 877,146 | +0.01(+0.05%) |
Mar 07, 2022 | 19.47 | 19.71 | 18.62 | 18.68 | 1,208,087 | -0.64(-3.31%) |
Mar 04, 2022 | 20.12 | 20.72 | 19.09 | 19.32 | 1,033,252 | -0.96(-4.73%) |
Mar 03, 2022 | 21.99 | 21.99 | 20.02 | 20.28 | 1,009,812 | -1.54(-7.06%) |
Mar 02, 2022 | 21.32 | 22.06 | 20.83 | 21.82 | 1,142,445 | +0.53(+2.49%) |
Mar 01, 2022 | 21.04 | 21.87 | 20.55 | 21.29 | 1,384,341 | -0.15(-0.70%) |
Feb 28, 2022 | 20.52 | 21.63 | 20.30 | 21.44 | 2,004,726 | +0.20(+0.94%) |
Feb 25, 2022 | 21.56 | 21.73 | 20.87 | 21.24 | 1,227,229 | -0.39(-1.80%) |
Feb 24, 2022 | 18.24 | 21.83 | 17.95 | 21.63 | 2,527,225 | +2.31(+11.96%) |
Feb 23, 2022 | 20.79 | 21.19 | 19.16 | 19.32 | 2,430,401 | -1.35(-6.53%) |
Feb 22, 2022 | 19.34 | 21.35 | 19.21 | 20.67 | 4,628,967 | +0.01(+0.05%) |
Feb 18, 2022 | 20.66 | 0 | +3.56(+20.82%) | |||
Feb 17, 2022 | 26.00 | 26.18 | 16.66 | 17.10 | 20,052,104 | -24.51(-58.90%) |
Feb 16, 2022 | 43.75 | 43.81 | 40.50 | 41.61 | 1,679,261 | -2.59(-5.86%) |
Feb 15, 2022 | 44.96 | 44.96 | 41.77 | 44.20 | 598,860 | +1.62(+3.80%) |
Feb 14, 2022 | 43.67 | 45.18 | 41.62 | 42.58 | 884,385 | -0.93(-2.14%) |
Feb 11, 2022 | 42.94 | 45.33 | 42.39 | 43.51 | 1,393,158 | +0.60(+1.40%) |
Feb 10, 2022 | 42.44 | 46.70 | 42.00 | 42.91 | 951,260 | -0.97(-2.21%) |
Feb 09, 2022 | 42.19 | 44.22 | 42.19 | 43.88 | 763,044 | +2.39(+5.76%) |
Feb 08, 2022 | 37.45 | 41.62 | 37.45 | 41.49 | 857,972 | +3.57(+9.41%) |
Feb 07, 2022 | 36.70 | 39.27 | 36.48 | 37.92 | 909,630 | +1.44(+3.95%) |
Feb 04, 2022 | 33.06 | 36.74 | 32.78 | 36.48 | 1,440,446 | +3.26(+9.81%) |
Feb 03, 2022 | 37.79 | 32.51 | 33.22 | 1,641,751 | -6.03(-15.36%) | |
Feb 02, 2022 | 41.08 | 41.41 | 38.48 | 39.25 | 758,568 | -1.66(-4.06%) |