Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.82 | 11.46 | 10.11 | 10.14 | 7,931,958 | -0.80(-7.31%) |
Apr 28, 2022 | 11.10 | 11.37 | 10.35 | 10.94 | 10,361,374 | -0.04(-0.36%) |
Apr 27, 2022 | 10.82 | 11.70 | 10.78 | 10.98 | 8,263,611 | -0.10(-0.90%) |
Apr 26, 2022 | 11.97 | 12.04 | 10.96 | 11.08 | 8,589,659 | -0.96(-7.97%) |
Apr 25, 2022 | 11.52 | 12.12 | 11.42 | 12.04 | 9,630,654 | +0.19(+1.60%) |
Apr 22, 2022 | 12.65 | 13.10 | 11.82 | 11.85 | 9,682,661 | -0.95(-7.42%) |
Apr 21, 2022 | 14.46 | 14.73 | 12.76 | 12.80 | 10,504,106 | -1.15(-8.24%) |
Apr 20, 2022 | 14.93 | 15.11 | 13.85 | 13.95 | 8,414,461 | -0.93(-6.25%) |
Apr 19, 2022 | 14.82 | 15.21 | 14.23 | 14.88 | 7,721,247 | +0.09(+0.61%) |
Apr 18, 2022 | 14.75 | 15.06 | 14.27 | 14.79 | 6,202,832 | -0.18(-1.20%) |
Apr 14, 2022 | 15.96 | 16.07 | 14.96 | 14.97 | 6,280,422 | -1.04(-6.50%) |
Apr 13, 2022 | 15.45 | 16.10 | 15.31 | 16.01 | 6,367,902 | +0.54(+3.49%) |
Apr 12, 2022 | 16.30 | 16.94 | 15.37 | 15.47 | 6,845,536 | -0.44(-2.77%) |
Apr 11, 2022 | 16.10 | 16.45 | 15.47 | 15.91 | 5,641,752 | -0.77(-4.62%) |
Apr 08, 2022 | 17.13 | 17.51 | 16.62 | 16.68 | 6,101,416 | -0.74(-4.25%) |
Apr 07, 2022 | 17.56 | 17.98 | 16.77 | 17.42 | 6,388,776 | -0.24(-1.36%) |
Apr 06, 2022 | 18.54 | 18.68 | 17.38 | 17.66 | 9,188,868 | -1.57(-8.16%) |
Apr 05, 2022 | 20.75 | 21.01 | 19.16 | 19.23 | 6,460,452 | -1.46(-7.06%) |
Apr 04, 2022 | 20.73 | 21.04 | 20.37 | 20.69 | 6,421,461 | -0.04(-0.19%) |
Apr 01, 2022 | 20.60 | 21.38 | 20.31 | 20.73 | 8,035,142 | -0.44(-2.08%) |
Mar 31, 2022 | 22.15 | 22.87 | 21.12 | 21.17 | 6,010,825 | -0.87(-3.95%) |
Mar 30, 2022 | 22.53 | 22.98 | 21.75 | 22.04 | 5,622,043 | -0.96(-4.17%) |
Mar 29, 2022 | 23.08 | 23.11 | 21.58 | 23.00 | 8,440,631 | +0.14(+0.61%) |
Mar 28, 2022 | 22.15 | 23.66 | 21.90 | 22.86 | 14,290,876 | +2.10(+10.12%) |
Mar 25, 2022 | 22.00 | 22.27 | 20.32 | 20.76 | 7,261,446 | -0.78(-3.62%) |
Mar 24, 2022 | 21.18 | 21.60 | 20.23 | 21.54 | 7,698,719 | +0.70(+3.36%) |
Mar 23, 2022 | 20.52 | 21.46 | 19.94 | 20.84 | 7,369,219 | +0.09(+0.43%) |
Mar 22, 2022 | 20.46 | 21.40 | 20.21 | 20.75 | 9,251,889 | +1.13(+5.76%) |
Mar 21, 2022 | 19.58 | 20.41 | 19.02 | 19.62 | 8,609,200 | +0.09(+0.46%) |
Mar 18, 2022 | 18.09 | 19.80 | 17.88 | 19.53 | 13,580,179 | +1.10(+5.97%) |
Mar 17, 2022 | 16.12 | 18.49 | 16.07 | 18.43 | 10,387,285 | +2.04(+12.45%) |
Mar 16, 2022 | 15.20 | 16.42 | 15.11 | 16.39 | 8,018,397 | +1.48(+9.93%) |
Mar 15, 2022 | 14.20 | 14.97 | 13.57 | 14.91 | 4,288,696 | +0.75(+5.30%) |
Mar 14, 2022 | 15.00 | 15.24 | 14.02 | 14.16 | 6,017,385 | -0.98(-6.47%) |
Mar 11, 2022 | 16.60 | 16.72 | 15.09 | 15.14 | 5,723,887 | -1.37(-8.30%) |
Mar 10, 2022 | 16.13 | 16.74 | 15.83 | 16.51 | 6,324,497 | -0.33(-1.96%) |
Mar 09, 2022 | 16.08 | 17.18 | 16.04 | 16.84 | 10,920,198 | +1.74(+11.52%) |
Mar 08, 2022 | 14.80 | 15.74 | 14.42 | 15.10 | 6,850,104 | +0.15(+1.00%) |
Mar 07, 2022 | 15.05 | 15.72 | 14.66 | 14.95 | 8,552,500 | +0.03(+0.20%) |
Mar 04, 2022 | 15.73 | 16.29 | 14.72 | 14.92 | 6,593,557 | -1.05(-6.57%) |
Mar 03, 2022 | 17.59 | 17.89 | 15.84 | 15.97 | 7,130,709 | -1.76(-9.93%) |
Mar 02, 2022 | 17.39 | 17.84 | 16.77 | 17.73 | 7,983,914 | +0.23(+1.31%) |
Mar 01, 2022 | 18.19 | 18.22 | 16.74 | 17.50 | 13,152,031 | +0.27(+1.57%) |
Feb 28, 2022 | 16.13 | 17.80 | 16.06 | 17.23 | 13,615,211 | +1.01(+6.23%) |
Feb 25, 2022 | 16.41 | 16.33 | 15.74 | 16.22 | 7,577,637 | -0.03(-0.18%) |
Feb 24, 2022 | 13.69 | 16.39 | 13.63 | 16.25 | 12,238,679 | +1.18(+7.83%) |
Feb 23, 2022 | 16.58 | 16.79 | 15.02 | 15.07 | 7,506,695 | -0.88(-5.52%) |
Feb 22, 2022 | 16.11 | 17.00 | 15.71 | 15.95 | 7,285,979 | -1.02(-6.01%) |
Feb 18, 2022 | 16.97 | 0 | -0.79(-4.45%) | |||
Feb 17, 2022 | 19.00 | 19.34 | 17.60 | 17.76 | 7,009,992 | -1.84(-9.39%) |
Feb 16, 2022 | 19.13 | 19.86 | 18.96 | 19.60 | 6,361,892 | -0.13(-0.66%) |
Feb 15, 2022 | 19.06 | 19.85 | 18.85 | 19.73 | 10,197,422 | +1.81(+10.10%) |
Feb 14, 2022 | 18.36 | 19.09 | 17.67 | 17.92 | 7,369,000 | -0.45(-2.45%) |
Feb 11, 2022 | 19.30 | 20.08 | 18.09 | 18.37 | 10,814,838 | -0.90(-4.67%) |
Feb 10, 2022 | 18.93 | 20.83 | 18.89 | 19.27 | 13,954,696 | -0.38(-1.93%) |
Feb 09, 2022 | 18.63 | 19.67 | 18.19 | 19.65 | 10,202,347 | +1.36(+7.44%) |
Feb 08, 2022 | 17.52 | 18.41 | 17.20 | 18.29 | 10,453,081 | +0.59(+3.33%) |
Feb 07, 2022 | 17.71 | 18.54 | 17.31 | 17.70 | 17,860,716 | +1.13(+6.82%) |
Feb 04, 2022 | 15.11 | 16.89 | 14.71 | 16.57 | 15,549,207 | +1.78(+12.04%) |
Feb 03, 2022 | 14.84 | 14.64 | 14.79 | 8,022,566 | -0.78(-5.01%) | |
Feb 02, 2022 | 16.44 | 16.73 | 15.06 | 15.57 | 8,737,425 | -1.12(-6.71%) |