Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2022 | 10.83 | 88,315 | -0.46(-4.08%) | |||
Apr 22, 2022 | 11.29 | 36,686 | -0.22(-1.89%) | |||
Apr 21, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 217 | +0.33(+2.93%) |
Apr 14, 2022 | 11.18 | 0 | +0.43(+4.00%) | |||
Apr 12, 2022 | 10.75 | 60 | +0.02(+0.19%) | |||
Apr 11, 2022 | 10.86 | 10.86 | 10.73 | 10.73 | 311 | -2.69(-20.04%) |
Apr 05, 2022 | 13.42 | 8 | -0.07(-0.52%) | |||
Mar 31, 2022 | 13.49 | 65 | +0.19(+1.43%) | |||
Mar 30, 2022 | 13.50 | 13.57 | 13.30 | 13.30 | 10,000 | +0.41(+3.18%) |
Mar 29, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 604 | +0.43(+3.45%) |
Mar 25, 2022 | 12.46 | 21 | +0.15(+1.22%) | |||
Mar 23, 2022 | 12.31 | 38 | -0.51(-3.98%) | |||
Mar 22, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 300 | +0.38(+3.05%) |
Mar 21, 2022 | 12.23 | 12.44 | 12.23 | 12.44 | 9,300 | +1.73(+16.15%) |
Mar 15, 2022 | 10.71 | 55 | -0.29(-2.64%) | |||
Mar 10, 2022 | 11.00 | 51 | +1.00(+10.00%) | |||
Mar 07, 2022 | 10.00 | 54,764 | -0.46(-4.40%) | |||
Mar 04, 2022 | 10.59 | 11.22 | 10.46 | 10.46 | 1,045 | -1.14(-9.83%) |
Mar 03, 2022 | 12.66 | 12.66 | 11.60 | 11.60 | 1,600 | -0.90(-7.20%) |
Mar 02, 2022 | 12.32 | 12.50 | 12.32 | 12.50 | 93,796 | -0.35(-2.72%) |
Mar 01, 2022 | 12.35 | 12.85 | 12.28 | 12.85 | 138,481 | -1.50(-10.45%) |
Feb 28, 2022 | 14.15 | 14.35 | 14.15 | 14.35 | 234 | +0.37(+2.65%) |
Feb 25, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 125 | -0.02(-0.14%) |
Feb 23, 2022 | 14.00 | 1,626 | -2.25(-13.85%) | |||
Feb 16, 2022 | 16.25 | 53 | -0.39(-2.34%) | |||
Feb 15, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 33,860 | +0.89(+5.65%) |
Feb 14, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 35,201 | -0.17(-1.07%) |
Feb 11, 2022 | 15.20 | 15.92 | 15.20 | 15.92 | 23,309 | +1.19(+8.08%) |
Feb 08, 2022 | 14.73 | 0 | -0.37(-2.45%) | |||
Feb 04, 2022 | 15.10 | 37 | -1.17(-7.18%) | |||
Jan 31, 2022 | 16.27 | 18,796 | +0.66(+4.22%) | |||
Jan 28, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 39,797 | -0.38(-2.37%) |
Jan 27, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 28,578 | -0.02(-0.13%) |
Jan 25, 2022 | 16.01 | 26,693 | +0.96(+6.38%) | |||
Jan 24, 2022 | 16.51 | 16.51 | 15.00 | 15.05 | 76,216 | -2.33(-13.41%) |
Jan 21, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 26,695 | -0.37(-2.08%) |
Jan 20, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 2,923 | -0.04(-0.22%) |
Jan 18, 2022 | 17.79 | 35 | -1.83(-9.33%) | |||
Jan 12, 2022 | 19.62 | 0 | +1.03(+5.54%) | |||
Jan 10, 2022 | 18.59 | 18.59 | 18.59 | 146 | -0.70(-3.63%) | |
Jan 07, 2022 | 19.73 | 19.73 | 19.29 | 19.29 | 862 | +1.01(+5.53%) |
Jan 06, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 550 | +0.04(+0.22%) |
Jan 05, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 225 | -0.26(-1.41%) |
Jan 04, 2022 | 18.91 | 18.91 | 18.50 | 18.50 | 10,234 | +0.07(+0.35%) |
Jan 03, 2022 | 18.24 | 18.43 | 18.24 | 18.43 | 206 | +0.39(+2.16%) |
Dec 31, 2021 | 18.05 | 18.05 | 18.05 | 18.05 | 250 | +0.31(+1.72%) |
Dec 28, 2021 | 17.74 | 17.74 | 17.74 | 88 | +0.27(+1.55%) | |
Dec 23, 2021 | 17.47 | 17.47 | 17.47 | 110 | +0.47(+2.76%) | |
Dec 22, 2021 | 17.10 | 17.10 | 17.00 | 17.00 | 440 | +0.20(+1.19%) |
Dec 21, 2021 | 16.82 | 16.82 | 16.80 | 16.80 | 3,450 | +0.95(+5.99%) |
Dec 20, 2021 | 16.41 | 16.70 | 15.85 | 15.85 | 23,151 | -0.60(-3.65%) |
Dec 16, 2021 | 16.45 | 16.45 | 16.45 | 0 | +1.27(+8.37%) | |
Dec 15, 2021 | 15.46 | 15.46 | 15.18 | 15.18 | 8,950 | -0.22(-1.43%) |
Dec 14, 2021 | 15.65 | 15.66 | 15.40 | 15.40 | 3,451 | -0.90(-5.52%) |
Dec 13, 2021 | 17.14 | 17.14 | 15.90 | 16.30 | 14,498 | -1.95(-10.71%) |
Dec 08, 2021 | 18.25 | 18.25 | 18.25 | 20 | -0.67(-3.51%) | |
Dec 07, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 125 | +0.77(+4.24%) |
Dec 06, 2021 | 17.77 | 18.15 | 17.34 | 18.15 | 13,998 | -0.45(-2.44%) |
Dec 03, 2021 | 18.60 | 18.60 | 18.60 | 18.60 | 210,443 | -1.81(-8.87%) |
Dec 01, 2021 | 20.41 | 20.41 | 20.41 | 70 | +1.12(+5.83%) | |
Nov 30, 2021 | 19.08 | 19.29 | 19.08 | 19.29 | 1,804 | -0.29(-1.48%) |
Nov 29, 2021 | 19.62 | 19.62 | 19.58 | 19.58 | 1,830 | +0.20(+1.03%) |
Nov 26, 2021 | 19.38 | 19.38 | 19.38 | 19.38 | 1,200 | -1.00(-4.88%) |
Nov 24, 2021 | 20.78 | 21.00 | 20.38 | 20.38 | 1,484 | -0.91(-4.25%) |
Nov 23, 2021 | 21.54 | 21.54 | 21.00 | 21.28 | 694 | -0.27(-1.23%) |
Nov 22, 2021 | 21.55 | 21.55 | 21.00 | 21.55 | 5,225 | +0.36(+1.68%) |
Nov 19, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 324 | -0.73(-3.33%) |
Nov 18, 2021 | 21.92 | 21.92 | 21.92 | 21.92 | 137 | -0.64(-2.84%) |
Nov 17, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 2,128 | +0.81(+3.72%) |
Nov 16, 2021 | 21.22 | 21.75 | 21.22 | 21.75 | 2,152 | +0.41(+1.92%) |
Nov 11, 2021 | 21.34 | 21.34 | 21.34 | 20 | -2.16(-9.19%) | |
Nov 09, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 370 | -0.69(-2.85%) |
Nov 08, 2021 | 24.19 | 24.19 | 23.50 | 24.19 | 332 | +0.19(+0.79%) |
Nov 04, 2021 | 24.00 | 24.00 | 24.00 | 55 | +0.00(+0.00%) | |
Nov 03, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 2,097 | +0.84(+3.62%) |
Nov 02, 2021 | 23.06 | 23.16 | 23.06 | 23.16 | 5,360 | +0.11(+0.49%) |
Nov 01, 2021 | 23.27 | 23.27 | 23.05 | 23.05 | 615 | -0.80(-3.36%) |
Oct 25, 2021 | 23.85 | 23.85 | 23.85 | 0 | +0.36(+1.54%) | |
Oct 22, 2021 | 24.29 | 24.29 | 23.49 | 23.49 | 795 | -0.51(-2.13%) |
Oct 21, 2021 | 24.50 | 24.50 | 24.00 | 24.00 | 1,143 | +0.64(+2.75%) |
Oct 20, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 5,007 | -0.02(-0.09%) |
Oct 19, 2021 | 23.38 | 23.38 | 23.38 | 23.38 | 430 | -1.97(-7.78%) |
Oct 15, 2021 | 25.35 | 25.35 | 25.35 | 3 | +1.86(+7.92%) | |
Oct 12, 2021 | 23.49 | 23.49 | 23.49 | 0 | +0.13(+0.56%) | |
Oct 11, 2021 | 23.03 | 23.36 | 23.03 | 23.36 | 515 | -0.32(-1.35%) |
Oct 08, 2021 | 24.25 | 24.98 | 23.68 | 23.68 | 700 | +1.46(+6.57%) |
Oct 06, 2021 | 22.22 | 22.22 | 22.22 | 136 | -1.78(-7.42%) | |
Oct 05, 2021 | 24.07 | 24.16 | 24.00 | 24.00 | 17,735 | -2.00(-7.69%) |
Sep 30, 2021 | 26.00 | 26.00 | 26.00 | 13 | -1.50(-5.45%) | |
Sep 27, 2021 | 27.50 | 27.50 | 27.50 | 15 | +1.75(+6.80%) | |
Sep 24, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 309 | -1.60(-5.85%) |
Sep 23, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +1.62(+6.30%) |
Sep 22, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | +0.98(+3.96%) |
Sep 20, 2021 | 24.75 | 24.75 | 24.75 | 0 | -1.25(-4.81%) | |
Sep 17, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 163 | +0.40(+1.56%) |
Sep 16, 2021 | 25.60 | 27.14 | 25.60 | 25.60 | 340 | +0.10(+0.39%) |
Sep 15, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 520 | -0.99(-3.74%) |
Sep 14, 2021 | 26.00 | 26.49 | 26.00 | 26.49 | 337 | -0.17(-0.64%) |
Sep 10, 2021 | 26.66 | 26.66 | 26.66 | 5 | -0.04(-0.15%) | |
Sep 09, 2021 | 25.94 | 26.70 | 25.94 | 26.70 | 360 | +0.85(+3.29%) |
Sep 08, 2021 | 25.85 | 25.85 | 25.85 | 25.85 | 2,026 | -1.49(-5.47%) |
Sep 07, 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 110 | -0.46(-1.64%) |
Sep 02, 2021 | 27.80 | 27.80 | 27.80 | 0 | +0.80(+2.96%) | |
Aug 31, 2021 | 27.00 | 27.00 | 27.00 | 81 | +0.00(+0.00%) | |
Aug 25, 2021 | 27.00 | 27.00 | 27.00 | 6 | +0.80(+3.07%) | |
Aug 20, 2021 | 26.20 | 26.20 | 26.20 | 80 | -0.80(-2.98%) | |
Aug 19, 2021 | 27.56 | 27.56 | 27.00 | 27.00 | 407 | -1.24(-4.39%) |
Aug 18, 2021 | 28.24 | 28.24 | 28.24 | 28.24 | 914 | -0.81(-2.79%) |
Aug 13, 2021 | 29.05 | 29.05 | 29.05 | 82 | +0.77(+2.73%) | |
Aug 12, 2021 | 28.25 | 28.28 | 28.25 | 28.28 | 1,603 | +0.03(+0.10%) |
Aug 11, 2021 | 27.85 | 28.25 | 27.85 | 28.25 | 300 | +0.42(+1.51%) |
Aug 06, 2021 | 27.83 | 27.83 | 27.83 | 52 | +0.13(+0.47%) | |
Aug 05, 2021 | 27.59 | 27.70 | 27.59 | 27.70 | 600 | +0.39(+1.45%) |
Aug 04, 2021 | 26.91 | 27.30 | 26.91 | 27.30 | 1,000 | -0.70(-2.48%) |
Aug 03, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 156 | +0.85(+3.13%) |
Aug 02, 2021 | 26.80 | 27.15 | 26.80 | 27.15 | 829 | +0.65(+2.45%) |
Jul 30, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 439 | -0.60(-2.21%) |
Jul 29, 2021 | 27.02 | 27.10 | 27.02 | 27.10 | 440 | +0.77(+2.92%) |
Jul 26, 2021 | 26.33 | 26.33 | 26.33 | 120 | +0.02(+0.08%) | |
Jul 22, 2021 | 26.31 | 26.31 | 26.31 | 78 | +2.93(+12.52%) | |
Jul 20, 2021 | 23.38 | 23.38 | 23.38 | 396 | +0.28(+1.23%) | |
Jul 19, 2021 | 23.24 | 23.24 | 23.10 | 23.10 | 19,394 | -3.11(-11.87%) |
Jul 09, 2021 | 26.21 | 26.21 | 26.21 | 76 | +0.72(+2.82%) | |
Jul 06, 2021 | 25.49 | 25.49 | 25.49 | 6 | -1.46(-5.42%) | |
Jul 01, 2021 | 26.95 | 26.95 | 26.95 | 76 | +1.50(+5.89%) | |
Jun 29, 2021 | 25.45 | 25.45 | 25.45 | 2 | +0.31(+1.23%) | |
Jun 28, 2021 | 25.14 | 25.14 | 25.14 | 25.14 | 559 | -0.48(-1.87%) |
Jun 24, 2021 | 25.62 | 25.62 | 25.62 | 57 | -0.38(-1.46%) | |
Jun 23, 2021 | 26.00 | 26.00 | 25.75 | 26.00 | 887 | +0.00(+0.00%) |
Jun 22, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 348 | -0.08(-0.31%) |
Jun 18, 2021 | 26.08 | 26.08 | 26.08 | 0 | -1.18(-4.32%) | |
Jun 17, 2021 | 27.26 | 27.26 | 27.26 | 27.26 | 255 | +0.00(+0.00%) |
Jun 15, 2021 | 27.26 | 27.26 | 27.26 | 29 | -1.98(-6.77%) | |
Jun 14, 2021 | 29.24 | 29.24 | 29.24 | 29.24 | 335 | -2.00(-6.40%) |
Jun 07, 2021 | 31.24 | 31.24 | 31.24 | 110,800 | +1.24(+4.13%) | |
Jun 04, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 680 | -0.09(-0.30%) |
Jun 03, 2021 | 30.01 | 30.09 | 29.93 | 30.09 | 1,310 | +0.09(+0.30%) |
Jun 02, 2021 | 29.37 | 30.00 | 29.37 | 30.00 | 854 | +1.10(+3.81%) |
Jun 01, 2021 | 28.70 | 28.90 | 28.70 | 28.90 | 237 | -1.10(-3.67%) |
May 28, 2021 | 29.75 | 30.00 | 29.02 | 30.00 | 681 | +0.34(+1.13%) |
May 27, 2021 | 28.80 | 30.34 | 28.80 | 29.66 | 1,723 | +1.96(+7.09%) |
May 26, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 1,075 | +0.00(+0.00%) |
May 25, 2021 | 28.00 | 28.00 | 27.41 | 27.70 | 1,727 | +1.20(+4.53%) |
May 24, 2021 | 26.46 | 26.64 | 26.44 | 26.50 | 1,332 | -0.03(-0.11%) |
May 20, 2021 | 26.53 | 26.53 | 26.53 | 22 | -0.47(-1.74%) | |
May 17, 2021 | 27.00 | 27.00 | 27.00 | 53 | +0.63(+2.39%) | |
May 13, 2021 | 26.37 | 26.37 | 26.37 | 60 | -0.22(-0.83%) | |
May 11, 2021 | 26.59 | 26.59 | 26.59 | 125 | +0.14(+0.53%) | |
May 10, 2021 | 26.22 | 26.45 | 26.20 | 26.45 | 2,765 | +0.73(+2.84%) |
May 07, 2021 | 25.72 | 25.72 | 25.72 | 25.72 | 351 | -0.50(-1.91%) |
May 06, 2021 | 27.78 | 27.78 | 26.22 | 26.22 | 4,756 | +0.22(+0.85%) |
May 05, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 4,341 | +0.10(+0.39%) |
May 04, 2021 | 25.90 | 26.10 | 25.90 | 25.90 | 1,704 | -1.53(-5.58%) |