Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.01 | 12.16 | 11.09 | 11.15 | 3,042,855 | -0.89(-7.39%) |
Apr 28, 2022 | 12.14 | 12.49 | 11.52 | 12.04 | 3,013,295 | +0.07(+0.58%) |
Apr 27, 2022 | 12.24 | 12.72 | 11.91 | 11.97 | 1,944,718 | -0.24(-1.97%) |
Apr 26, 2022 | 11.83 | 12.62 | 11.68 | 12.21 | 5,086,906 | -0.87(-6.65%) |
Apr 25, 2022 | 12.60 | 13.20 | 12.55 | 13.08 | 2,257,684 | +0.24(+1.87%) |
Apr 22, 2022 | 13.55 | 13.92 | 12.72 | 12.84 | 2,473,088 | -0.64(-4.75%) |
Apr 21, 2022 | 14.56 | 14.81 | 13.27 | 13.48 | 1,795,535 | -0.90(-6.26%) |
Apr 20, 2022 | 14.84 | 14.84 | 14.25 | 14.38 | 1,838,604 | -0.40(-2.71%) |
Apr 19, 2022 | 14.23 | 15.14 | 14.15 | 14.78 | 1,652,599 | +0.63(+4.45%) |
Apr 18, 2022 | 14.50 | 14.51 | 13.90 | 14.15 | 1,535,142 | -0.42(-2.88%) |
Apr 14, 2022 | 15.30 | 15.31 | 14.41 | 14.57 | 2,183,229 | -0.64(-4.21%) |
Apr 13, 2022 | 15.22 | 15.51 | 14.92 | 15.21 | 1,284,071 | -0.07(-0.46%) |
Apr 12, 2022 | 15.65 | 16.37 | 15.25 | 15.28 | 2,071,712 | -0.14(-0.91%) |
Apr 11, 2022 | 15.04 | 15.94 | 14.80 | 15.42 | 2,185,410 | +0.08(+0.52%) |
Apr 08, 2022 | 15.59 | 15.98 | 15.15 | 15.34 | 1,900,065 | -0.39(-2.48%) |
Apr 07, 2022 | 16.04 | 16.23 | 15.28 | 15.73 | 1,867,222 | -0.45(-2.78%) |
Apr 06, 2022 | 16.81 | 16.86 | 15.91 | 16.18 | 2,762,412 | -0.97(-5.66%) |
Apr 05, 2022 | 18.07 | 18.13 | 17.06 | 17.15 | 2,249,575 | -1.01(-5.56%) |
Apr 04, 2022 | 17.60 | 18.77 | 17.60 | 18.16 | 3,465,013 | +0.65(+3.71%) |
Apr 01, 2022 | 18.11 | 18.34 | 17.35 | 17.51 | 2,547,433 | -0.53(-2.94%) |
Mar 31, 2022 | 19.07 | 19.08 | 18.02 | 18.04 | 2,156,215 | -0.84(-4.45%) |
Mar 30, 2022 | 19.45 | 20.00 | 18.54 | 18.88 | 2,294,648 | -1.25(-6.21%) |
Mar 29, 2022 | 18.51 | 20.24 | 18.35 | 20.13 | 2,982,746 | +1.86(+10.18%) |
Mar 28, 2022 | 18.50 | 18.98 | 17.62 | 18.27 | 2,209,948 | -0.03(-0.16%) |
Mar 25, 2022 | 19.51 | 19.65 | 18.14 | 18.30 | 2,396,919 | -1.15(-5.91%) |
Mar 24, 2022 | 19.62 | 19.75 | 18.39 | 19.45 | 2,226,128 | -0.14(-0.71%) |
Mar 23, 2022 | 20.22 | 21.32 | 19.44 | 19.59 | 2,262,590 | -0.85(-4.16%) |
Mar 22, 2022 | 19.16 | 20.67 | 18.94 | 20.44 | 2,286,361 | +1.33(+6.96%) |
Mar 21, 2022 | 20.44 | 20.44 | 18.91 | 19.11 | 2,247,513 | -1.38(-6.73%) |
Mar 18, 2022 | 19.94 | 21.19 | 19.94 | 20.49 | 2,261,064 | +0.14(+0.69%) |
Mar 17, 2022 | 18.45 | 20.56 | 18.17 | 20.35 | 3,249,068 | +1.76(+9.47%) |
Mar 16, 2022 | 17.56 | 18.95 | 17.38 | 18.59 | 2,738,912 | +1.59(+9.35%) |
Mar 15, 2022 | 16.67 | 17.10 | 16.23 | 17.00 | 2,352,377 | +0.39(+2.35%) |
Mar 14, 2022 | 18.16 | 18.29 | 16.50 | 16.61 | 2,658,500 | -1.71(-9.33%) |
Mar 11, 2022 | 19.99 | 20.13 | 18.28 | 18.32 | 1,251,846 | -1.43(-7.24%) |
Mar 10, 2022 | 19.64 | 19.75 | 1,212,934 | -0.26(-1.30%) | ||
Mar 09, 2022 | 20.24 | 20.43 | 19.80 | 20.01 | 2,647,783 | +0.64(+3.30%) |
Mar 08, 2022 | 18.35 | 20.12 | 17.97 | 19.37 | 3,139,903 | +0.86(+4.65%) |
Mar 07, 2022 | 19.78 | 20.05 | 18.47 | 18.51 | 1,837,345 | -1.06(-5.42%) |
Mar 04, 2022 | 20.25 | 20.82 | 19.22 | 19.57 | 1,576,230 | -0.90(-4.40%) |
Mar 03, 2022 | 21.10 | 21.30 | 20.22 | 20.47 | 1,545,026 | -0.57(-2.71%) |
Mar 02, 2022 | 21.43 | 21.49 | 20.29 | 21.04 | 1,505,039 | -0.40(-1.87%) |
Mar 01, 2022 | 21.63 | 21.96 | 21.20 | 21.44 | 1,634,431 | -0.19(-0.88%) |
Feb 28, 2022 | 21.85 | 22.64 | 21.45 | 21.63 | 1,917,905 | -0.20(-0.92%) |
Feb 25, 2022 | 22.55 | 21.84 | 20.71 | 21.83 | 2,590,708 | -0.80(-3.54%) |
Feb 24, 2022 | 20.00 | 22.79 | 19.63 | 22.63 | 2,110,784 | +1.27(+5.95%) |
Feb 23, 2022 | 23.61 | 23.98 | 21.26 | 21.36 | 2,552,541 | -2.31(-9.76%) |
Feb 22, 2022 | 22.25 | 24.41 | 22.06 | 23.67 | 3,640,445 | +0.81(+3.54%) |
Feb 18, 2022 | 22.86 | 0 | -5.78(-20.18%) | |||
Feb 17, 2022 | 30.01 | 30.53 | 28.22 | 28.64 | 2,586,472 | -1.87(-6.13%) |
Feb 16, 2022 | 31.66 | 31.79 | 30.14 | 30.51 | 1,642,317 | -1.65(-5.13%) |
Feb 15, 2022 | 30.79 | 32.30 | 30.54 | 32.16 | 1,179,598 | +2.28(+7.63%) |
Feb 14, 2022 | 30.00 | 31.52 | 29.46 | 29.88 | 1,119,785 | +0.04(+0.13%) |
Feb 11, 2022 | 31.01 | 31.46 | 29.41 | 29.84 | 1,371,972 | -0.22(-0.73%) |
Feb 10, 2022 | 30.25 | 31.71 | 29.81 | 30.06 | 1,313,693 | -1.22(-3.90%) |
Feb 09, 2022 | 29.94 | 31.38 | 29.58 | 31.28 | 1,578,222 | +2.13(+7.31%) |
Feb 08, 2022 | 28.49 | 29.32 | 28.11 | 29.15 | 885,546 | +0.62(+2.17%) |
Feb 07, 2022 | 28.24 | 29.67 | 28.03 | 28.53 | 1,033,324 | +0.23(+0.81%) |
Feb 04, 2022 | 28.12 | 28.71 | 27.37 | 28.30 | 1,242,001 | +0.12(+0.43%) |
Feb 03, 2022 | 28.73 | 28.09 | 28.18 | 1,712,779 | -1.30(-4.41%) | |
Feb 02, 2022 | 31.15 | 31.15 | 29.34 | 29.48 | 1,133,808 | -1.32(-4.29%) |