Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.94 | 15.18 | 14.36 | 14.90 | 703,271 | -0.04(-0.27%) |
Apr 28, 2022 | 15.90 | 15.90 | 14.70 | 14.94 | 1,099,550 | -0.81(-5.14%) |
Apr 27, 2022 | 15.21 | 16.14 | 14.93 | 15.75 | 867,059 | +0.61(+4.03%) |
Apr 26, 2022 | 16.29 | 16.38 | 14.99 | 15.14 | 1,397,797 | -1.11(-6.83%) |
Apr 25, 2022 | 17.96 | 18.06 | 16.08 | 16.25 | 2,025,051 | -1.88(-10.37%) |
Apr 22, 2022 | 18.26 | 18.65 | 17.63 | 18.13 | 825,064 | -0.01(-0.06%) |
Apr 21, 2022 | 18.87 | 19.27 | 17.80 | 18.14 | 1,028,377 | -0.85(-4.48%) |
Apr 20, 2022 | 18.65 | 20.16 | 17.40 | 18.99 | 3,181,813 | +1.31(+7.41%) |
Apr 19, 2022 | 22.24 | 22.40 | 17.41 | 17.68 | 3,180,094 | -5.32(-23.13%) |
Apr 18, 2022 | 23.00 | 25.25 | 22.36 | 23.00 | 1,872,245 | -0.12(-0.52%) |
Apr 14, 2022 | 25.53 | 25.70 | 22.77 | 23.12 | 1,791,556 | -2.89(-11.11%) |
Apr 13, 2022 | 29.67 | 29.67 | 25.66 | 26.01 | 2,178,013 | -4.05(-13.47%) |
Apr 12, 2022 | 33.22 | 34.00 | 29.07 | 30.06 | 2,254,445 | -3.05(-9.21%) |
Apr 11, 2022 | 29.60 | 33.33 | 27.26 | 33.11 | 4,345,780 | +3.66(+12.43%) |
Apr 08, 2022 | 28.00 | 30.37 | 27.70 | 29.45 | 2,337,085 | +1.26(+4.47%) |
Apr 07, 2022 | 26.70 | 29.45 | 26.51 | 28.19 | 3,947,561 | +1.55(+5.82%) |
Apr 06, 2022 | 24.01 | 26.70 | 24.00 | 26.64 | 2,867,699 | +2.54(+10.54%) |
Apr 05, 2022 | 24.92 | 26.88 | 22.61 | 24.10 | 3,814,706 | -4.18(-14.78%) |
Apr 04, 2022 | 21.98 | 29.20 | 21.51 | 28.28 | 8,508,780 | +6.31(+28.72%) |
Apr 01, 2022 | 21.00 | 21.99 | 20.15 | 21.97 | 2,452,707 | +1.10(+5.27%) |
Mar 31, 2022 | 19.94 | 21.70 | 19.92 | 20.87 | 3,220,655 | +0.75(+3.73%) |
Mar 30, 2022 | 19.81 | 20.12 | 19.70 | 20.12 | 1,184,995 | +0.09(+0.45%) |
Mar 29, 2022 | 19.76 | 20.20 | 19.30 | 20.03 | 1,233,001 | +0.07(+0.35%) |
Mar 28, 2022 | 19.70 | 19.99 | 18.90 | 19.96 | 1,432,583 | +0.01(+0.05%) |
Mar 25, 2022 | 19.15 | 20.80 | 19.14 | 19.95 | 2,290,293 | +0.80(+4.18%) |
Mar 24, 2022 | 18.00 | 19.44 | 18.00 | 19.15 | 2,669,561 | +1.02(+5.63%) |
Mar 23, 2022 | 17.10 | 18.21 | 17.10 | 18.13 | 2,043,426 | +1.01(+5.90%) |
Mar 22, 2022 | 16.10 | 17.40 | 16.02 | 17.12 | 1,580,502 | +0.92(+5.68%) |
Mar 21, 2022 | 16.94 | 16.95 | 15.86 | 16.20 | 1,091,175 | -0.46(-2.76%) |
Mar 18, 2022 | 16.46 | 16.71 | 15.61 | 16.66 | 2,518,606 | -0.29(-1.71%) |
Mar 17, 2022 | 16.93 | 17.11 | 16.00 | 16.95 | 1,436,938 | +0.01(+0.06%) |
Mar 16, 2022 | 16.44 | 17.00 | 15.86 | 16.94 | 965,662 | +0.84(+5.22%) |
Mar 15, 2022 | 16.12 | 16.52 | 15.75 | 16.10 | 759,532 | -0.13(-0.80%) |
Mar 14, 2022 | 16.31 | 17.02 | 15.98 | 16.23 | 842,407 | -0.22(-1.34%) |
Mar 11, 2022 | 16.60 | 17.25 | 16.27 | 16.45 | 867,017 | -0.06(-0.36%) |
Mar 10, 2022 | 16.45 | 16.60 | 15.69 | 16.51 | 1,291,105 | -0.17(-1.02%) |
Mar 09, 2022 | 16.13 | 16.80 | 14.72 | 16.68 | 2,016,559 | +0.72(+4.51%) |
Mar 08, 2022 | 17.21 | 17.35 | 15.84 | 15.96 | 1,317,781 | -0.86(-5.11%) |
Mar 07, 2022 | 18.65 | 18.80 | 16.55 | 16.82 | 3,238,657 | -1.78(-9.57%) |
Mar 04, 2022 | 17.35 | 19.19 | 17.12 | 18.60 | 2,222,010 | +1.17(+6.71%) |
Mar 03, 2022 | 17.43 | 17.80 | 16.70 | 17.43 | 1,978,138 | +0.26(+1.51%) |
Mar 02, 2022 | 17.13 | 18.45 | 17.07 | 17.17 | 1,583,113 | -0.47(-2.66%) |
Mar 01, 2022 | 17.47 | 17.88 | 16.36 | 17.64 | 1,665,954 | -0.32(-1.78%) |
Feb 28, 2022 | 18.67 | 18.85 | 16.65 | 17.96 | 1,708,628 | -0.54(-2.92%) |
Feb 25, 2022 | 20.20 | 19.40 | 18.30 | 18.50 | 1,232,830 | -1.11(-5.66%) |
Feb 24, 2022 | 18.33 | 19.86 | 18.29 | 19.61 | 1,493,012 | +0.01(+0.05%) |
Feb 23, 2022 | 20.39 | 20.53 | 18.01 | 19.60 | 1,297,145 | -0.39(-1.95%) |
Feb 22, 2022 | 20.60 | 20.80 | 19.30 | 19.99 | 1,687,814 | +1.21(+6.44%) |
Feb 18, 2022 | 18.78 | 0 | +0.65(+3.59%) | |||
Feb 17, 2022 | 16.00 | 22.80 | 15.70 | 18.13 | 5,375,104 | +2.32(+14.67%) |
Feb 16, 2022 | 15.22 | 15.92 | 14.93 | 15.81 | 905,504 | +0.98(+6.61%) |
Feb 15, 2022 | 15.00 | 15.43 | 13.55 | 14.83 | 1,440,855 | -0.17(-1.13%) |
Feb 14, 2022 | 16.50 | 16.72 | 13.55 | 15.00 | 2,662,361 | -1.28(-7.86%) |
Feb 11, 2022 | 18.85 | 19.25 | 15.76 | 16.28 | 10,037,135 | +0.64(+4.09%) |