Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.50 | 20.09 | 18.50 | 18.50 | 11,898 | -1.21(-6.16%) |
Apr 28, 2022 | 20.25 | 20.25 | 18.61 | 19.71 | 19,483 | -0.29(-1.43%) |
Apr 27, 2022 | 20.36 | 21.41 | 19.76 | 20.00 | 26,863 | +0.02(+0.10%) |
Apr 26, 2022 | 20.10 | 20.50 | 19.75 | 19.98 | 17,877 | -0.52(-2.54%) |
Apr 25, 2022 | 22.50 | 23.00 | 20.40 | 20.50 | 28,239 | -1.20(-5.55%) |
Apr 22, 2022 | 21.50 | 22.50 | 21.38 | 21.70 | 11,058 | +0.25(+1.17%) |
Apr 21, 2022 | 24.00 | 24.93 | 21.27 | 21.45 | 14,243 | -2.37(-9.95%) |
Apr 20, 2022 | 24.17 | 25.00 | 23.25 | 23.82 | 8,871 | -0.43(-1.75%) |
Apr 19, 2022 | 23.50 | 24.42 | 22.75 | 24.25 | 10,666 | +0.75(+3.17%) |
Apr 18, 2022 | 24.25 | 24.25 | 22.60 | 23.50 | 19,943 | -1.00(-4.06%) |
Apr 14, 2022 | 24.50 | 25.32 | 24.05 | 24.50 | 10,379 | -1.00(-3.92%) |
Apr 13, 2022 | 25.75 | 25.75 | 24.00 | 25.50 | 22,912 | +1.25(+5.15%) |
Apr 12, 2022 | 27.50 | 27.75 | 24.00 | 24.25 | 36,329 | -2.60(-9.68%) |
Apr 11, 2022 | 23.50 | 27.00 | 23.00 | 26.85 | 30,438 | +2.63(+10.86%) |
Apr 08, 2022 | 25.50 | 25.74 | 22.90 | 24.22 | 16,843 | -0.78(-3.12%) |
Apr 07, 2022 | 25.00 | 26.30 | 24.50 | 25.00 | 11,458 | -0.59(-2.29%) |
Apr 06, 2022 | 24.50 | 26.84 | 23.85 | 25.59 | 13,532 | -0.23(-0.91%) |
Apr 05, 2022 | 26.50 | 27.50 | 25.55 | 25.82 | 16,473 | -1.00(-3.75%) |
Apr 04, 2022 | 26.50 | 27.75 | 26.04 | 26.82 | 15,155 | +0.81(+3.11%) |
Apr 01, 2022 | 25.50 | 29.25 | 25.00 | 26.02 | 49,751 | -0.19(-0.73%) |
Mar 31, 2022 | 23.80 | 26.98 | 23.63 | 26.20 | 43,448 | +2.34(+9.81%) |
Mar 30, 2022 | 21.55 | 24.00 | 21.50 | 23.86 | 42,279 | +2.12(+9.75%) |
Mar 29, 2022 | 20.02 | 22.00 | 20.02 | 21.75 | 14,675 | +1.75(+8.73%) |
Mar 28, 2022 | 21.38 | 21.50 | 19.68 | 20.00 | 25,804 | -1.11(-5.24%) |
Mar 25, 2022 | 22.50 | 22.50 | 20.85 | 21.11 | 8,420 | -0.94(-4.26%) |
Mar 24, 2022 | 21.50 | 22.50 | 21.05 | 22.05 | 13,920 | +0.41(+1.87%) |
Mar 23, 2022 | 21.61 | 22.42 | 21.50 | 21.64 | 16,699 | -0.27(-1.21%) |
Mar 22, 2022 | 21.95 | 21.95 | 21.00 | 21.91 | 13,356 | +0.61(+2.84%) |
Mar 21, 2022 | 22.39 | 22.39 | 20.60 | 21.30 | 15,678 | -1.20(-5.33%) |
Mar 18, 2022 | 20.04 | 22.50 | 20.04 | 22.50 | 17,779 | +1.90(+9.22%) |
Mar 17, 2022 | 19.95 | 20.75 | 19.50 | 20.60 | 25,006 | +0.89(+4.52%) |
Mar 16, 2022 | 19.00 | 20.50 | 18.51 | 19.71 | 31,810 | +1.30(+7.09%) |
Mar 15, 2022 | 18.50 | 18.86 | 18.00 | 18.41 | 16,672 | +0.21(+1.13%) |
Mar 14, 2022 | 19.50 | 19.98 | 18.18 | 18.20 | 23,885 | -0.98(-5.08%) |
Mar 11, 2022 | 20.21 | 20.88 | 19.05 | 19.18 | 18,286 | -1.04(-5.12%) |
Mar 10, 2022 | 21.48 | 21.48 | 20.00 | 20.21 | 11,372 | -1.27(-5.89%) |
Mar 09, 2022 | 19.88 | 21.48 | 19.75 | 21.48 | 16,115 | +1.43(+7.11%) |
Mar 08, 2022 | 19.00 | 20.99 | 18.59 | 20.05 | 21,630 | +0.90(+4.70%) |
Mar 07, 2022 | 20.00 | 20.16 | 19.10 | 19.15 | 21,980 | -1.02(-5.06%) |
Mar 04, 2022 | 19.90 | 20.44 | 19.50 | 20.17 | 20,532 | +0.08(+0.37%) |
Mar 03, 2022 | 20.43 | 20.84 | 19.96 | 20.09 | 22,819 | -0.30(-1.50%) |
Mar 02, 2022 | 21.20 | 22.25 | 20.00 | 20.40 | 24,404 | -0.80(-3.77%) |
Mar 01, 2022 | 22.00 | 22.48 | 21.20 | 21.20 | 13,668 | -0.55(-2.55%) |
Feb 28, 2022 | 21.50 | 22.50 | 21.00 | 21.75 | 15,003 | +0.03(+0.14%) |
Feb 25, 2022 | 22.00 | 22.80 | 21.50 | 21.73 | 22,487 | -0.71(-3.19%) |
Feb 24, 2022 | 20.50 | 22.44 | 20.05 | 22.44 | 22,201 | -0.06(-0.27%) |
Feb 23, 2022 | 23.00 | 23.90 | 21.50 | 22.50 | 14,775 | -0.13(-0.57%) |
Feb 22, 2022 | 23.00 | 23.50 | 21.09 | 22.63 | 33,567 | -0.70(-3.00%) |
Feb 18, 2022 | 23.33 | 0 | +3.20(+15.93%) | |||
Feb 17, 2022 | 23.50 | 24.50 | 20.12 | 20.12 | 38,428 | -3.00(-12.99%) |
Feb 16, 2022 | 23.50 | 23.95 | 22.00 | 23.13 | 35,045 | -0.36(-1.53%) |
Feb 15, 2022 | 20.28 | 23.75 | 20.28 | 23.49 | 61,164 | +3.37(+16.75%) |
Feb 14, 2022 | 20.00 | 20.80 | 19.51 | 20.12 | 19,577 | +0.12(+0.60%) |
Feb 11, 2022 | 21.00 | 21.49 | 20.00 | 20.00 | 13,382 | -0.94(-4.49%) |
Feb 10, 2022 | 20.00 | 21.99 | 20.00 | 20.94 | 28,779 | +0.20(+0.96%) |
Feb 09, 2022 | 19.00 | 21.00 | 19.00 | 20.74 | 50,332 | +1.75(+9.22%) |
Feb 08, 2022 | 19.40 | 19.50 | 18.75 | 18.99 | 14,976 | -0.48(-2.44%) |
Feb 07, 2022 | 19.00 | 19.95 | 19.00 | 19.46 | 17,866 | +0.50(+2.61%) |
Feb 04, 2022 | 19.69 | 19.70 | 18.80 | 18.97 | 42,192 | -0.08(-0.42%) |
Feb 03, 2022 | 19.69 | 19.00 | 19.05 | 29,066 | -0.64(-3.25%) | |
Feb 02, 2022 | 21.00 | 21.48 | 19.21 | 19.69 | 16,216 | -1.18(-5.68%) |