Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.20 | 15.60 | 14.40 | 15.20 | 11,162 | +0.24(+1.60%) |
Apr 28, 2022 | 15.36 | 15.84 | 14.91 | 14.96 | 10,268 | -0.40(-2.60%) |
Apr 27, 2022 | 16.32 | 16.56 | 15.04 | 15.36 | 12,243 | -1.28(-7.69%) |
Apr 26, 2022 | 17.04 | 17.20 | 16.40 | 16.64 | 12,489 | -0.32(-1.89%) |
Apr 25, 2022 | 18.32 | 18.96 | 16.48 | 16.96 | 19,064 | -1.44(-7.83%) |
Apr 22, 2022 | 19.28 | 19.44 | 18.40 | 18.40 | 5,328 | -0.48(-2.54%) |
Apr 21, 2022 | 20.96 | 21.20 | 18.56 | 18.88 | 10,027 | -1.92(-9.23%) |
Apr 20, 2022 | 22.40 | 22.40 | 20.72 | 20.80 | 41,261 | -1.60(-7.14%) |
Apr 19, 2022 | 22.00 | 22.64 | 21.20 | 22.40 | 35,138 | +0.00(+0.00%) |
Apr 18, 2022 | 20.16 | 22.64 | 19.68 | 22.40 | 78,270 | +2.00(+9.80%) |
Apr 14, 2022 | 18.48 | 20.64 | 18.48 | 20.40 | 45,865 | +1.76(+9.44%) |
Apr 13, 2022 | 18.08 | 19.20 | 17.68 | 18.64 | 76,820 | +0.16(+0.87%) |
Apr 12, 2022 | 18.32 | 18.80 | 17.68 | 18.48 | 14,463 | +0.24(+1.32%) |
Apr 11, 2022 | 19.20 | 19.20 | 18.08 | 18.24 | 8,008 | -0.72(-3.80%) |
Apr 08, 2022 | 20.00 | 20.00 | 17.52 | 18.96 | 24,826 | -0.64(-3.27%) |
Apr 07, 2022 | 18.16 | 19.76 | 17.92 | 19.60 | 13,564 | +1.44(+7.93%) |
Apr 06, 2022 | 18.40 | 18.88 | 17.52 | 18.16 | 8,988 | +0.56(+3.18%) |
Apr 05, 2022 | 18.24 | 18.71 | 17.60 | 17.60 | 10,970 | -0.56(-3.08%) |
Apr 04, 2022 | 18.24 | 18.32 | 17.60 | 18.16 | 27,144 | +0.08(+0.44%) |
Apr 01, 2022 | 22.56 | 22.56 | 17.68 | 18.08 | 31,714 | -4.80(-20.98%) |
Mar 31, 2022 | 23.52 | 23.72 | 21.60 | 22.88 | 22,643 | -1.12(-4.67%) |
Mar 30, 2022 | 22.80 | 25.44 | 22.34 | 24.00 | 19,849 | +1.36(+6.01%) |
Mar 29, 2022 | 21.44 | 23.12 | 21.25 | 22.64 | 10,001 | +1.20(+5.60%) |
Mar 28, 2022 | 20.80 | 21.60 | 20.18 | 21.44 | 9,672 | +0.96(+4.69%) |
Mar 25, 2022 | 21.60 | 21.84 | 20.00 | 20.48 | 9,039 | -0.72(-3.40%) |
Mar 24, 2022 | 21.36 | 21.76 | 20.48 | 21.20 | 8,800 | +0.32(+1.53%) |
Mar 23, 2022 | 20.16 | 21.84 | 20.16 | 20.88 | 5,847 | +0.16(+0.77%) |
Mar 22, 2022 | 20.00 | 21.30 | 19.60 | 20.72 | 10,377 | +1.20(+6.15%) |
Mar 21, 2022 | 20.56 | 21.04 | 19.28 | 19.52 | 13,443 | -0.56(-2.79%) |
Mar 18, 2022 | 20.00 | 21.76 | 19.52 | 20.08 | 25,450 | +1.28(+6.81%) |
Mar 17, 2022 | 17.76 | 19.28 | 17.20 | 18.80 | 12,349 | +1.28(+7.31%) |
Mar 16, 2022 | 17.28 | 18.21 | 16.88 | 17.52 | 15,839 | +0.48(+2.82%) |
Mar 15, 2022 | 17.92 | 18.48 | 16.88 | 17.04 | 32,772 | -0.88(-4.91%) |
Mar 14, 2022 | 19.20 | 19.36 | 17.28 | 17.92 | 24,683 | -0.88(-4.68%) |
Mar 11, 2022 | 20.08 | 20.24 | 18.48 | 18.80 | 11,647 | -1.44(-7.11%) |
Mar 10, 2022 | 21.20 | 21.44 | 20.08 | 20.24 | 9,828 | -1.36(-6.30%) |
Mar 09, 2022 | 20.64 | 22.29 | 19.92 | 21.60 | 11,289 | +1.36(+6.72%) |
Mar 08, 2022 | 19.28 | 20.96 | 18.84 | 20.24 | 9,713 | +0.88(+4.55%) |
Mar 07, 2022 | 20.24 | 20.55 | 19.36 | 19.36 | 12,352 | -1.28(-6.20%) |
Mar 04, 2022 | 22.96 | 23.52 | 20.36 | 20.64 | 31,619 | -2.56(-11.03%) |
Mar 03, 2022 | 24.96 | 25.75 | 22.32 | 23.20 | 11,725 | -1.84(-7.35%) |
Mar 02, 2022 | 25.68 | 26.64 | 24.72 | 25.04 | 10,202 | -0.72(-2.80%) |
Mar 01, 2022 | 26.56 | 27.12 | 25.28 | 25.76 | 6,406 | -0.40(-1.53%) |
Feb 28, 2022 | 27.76 | 27.76 | 25.60 | 26.16 | 13,067 | -1.60(-5.76%) |
Feb 25, 2022 | 28.56 | 27.92 | 27.20 | 27.76 | 8,283 | -0.80(-2.80%) |
Feb 24, 2022 | 24.00 | 30.56 | 23.44 | 28.56 | 30,887 | +1.92(+7.21%) |
Feb 23, 2022 | 27.68 | 28.08 | 26.00 | 26.64 | 14,055 | -0.72(-2.63%) |
Feb 22, 2022 | 29.60 | 30.00 | 26.80 | 27.36 | 15,878 | -2.00(-6.81%) |
Feb 18, 2022 | 29.36 | 0 | +0.32(+1.10%) | |||
Feb 17, 2022 | 28.08 | 29.52 | 27.60 | 29.04 | 31,473 | +2.32(+8.68%) |
Feb 16, 2022 | 27.84 | 27.84 | 26.32 | 26.72 | 8,875 | -0.88(-3.19%) |
Feb 15, 2022 | 26.96 | 27.92 | 26.80 | 27.60 | 10,502 | +0.56(+2.07%) |
Feb 14, 2022 | 26.96 | 27.84 | 26.96 | 27.04 | 10,413 | -0.24(-0.88%) |
Feb 11, 2022 | 29.28 | 30.08 | 27.04 | 27.28 | 17,866 | -2.40(-8.09%) |
Feb 10, 2022 | 29.60 | 30.32 | 28.72 | 29.68 | 21,704 | +0.08(+0.27%) |
Feb 09, 2022 | 29.60 | 29.76 | 28.00 | 29.60 | 13,897 | +1.04(+3.64%) |
Feb 08, 2022 | 25.52 | 28.64 | 25.20 | 28.56 | 16,576 | +2.80(+10.87%) |
Feb 07, 2022 | 24.40 | 26.20 | 24.08 | 25.76 | 13,283 | +1.36(+5.57%) |
Feb 04, 2022 | 23.68 | 24.56 | 23.04 | 24.40 | 15,391 | +0.32(+1.33%) |
Feb 03, 2022 | 24.00 | 24.32 | 24.08 | 69,657 | -0.24(-0.99%) | |
Feb 02, 2022 | 25.84 | 25.84 | 24.00 | 24.32 | 13,698 | -1.04(-4.10%) |