Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.20 | 13.39 | 11.82 | 12.51 | 161,141 | -2.56(-17.01%) |
Apr 28, 2022 | 15.00 | 15.45 | 14.85 | 15.07 | 226,293 | +0.26(+1.73%) |
Apr 27, 2022 | 14.85 | 15.75 | 14.55 | 14.82 | 6,885 | +0.19(+1.31%) |
Apr 26, 2022 | 16.05 | 16.05 | 13.98 | 14.63 | 27,106 | -0.82(-5.33%) |
Apr 25, 2022 | 16.35 | 16.35 | 15.30 | 15.45 | 13,611 | -0.60(-3.74%) |
Apr 22, 2022 | 16.20 | 16.57 | 15.75 | 16.05 | 5,228 | -0.90(-5.31%) |
Apr 21, 2022 | 17.70 | 18.30 | 16.65 | 16.95 | 6,729 | -0.75(-4.24%) |
Apr 20, 2022 | 19.35 | 19.35 | 17.70 | 17.70 | 9,506 | -1.65(-8.53%) |
Apr 19, 2022 | 19.05 | 19.95 | 18.90 | 19.35 | 1,377 | +0.60(+3.20%) |
Apr 18, 2022 | 19.50 | 20.40 | 18.75 | 18.75 | 2,412 | -0.75(-3.85%) |
Apr 14, 2022 | 19.95 | 20.25 | 19.50 | 19.50 | 3,667 | -0.60(-2.99%) |
Apr 13, 2022 | 19.80 | 20.85 | 19.67 | 20.10 | 4,162 | +0.00(+0.00%) |
Apr 12, 2022 | 20.70 | 20.93 | 19.65 | 20.10 | 4,119 | -0.15(-0.74%) |
Apr 11, 2022 | 21.00 | 21.27 | 19.80 | 20.25 | 8,400 | -1.20(-5.59%) |
Apr 08, 2022 | 21.30 | 21.75 | 20.25 | 21.45 | 968 | +0.90(+4.38%) |
Apr 07, 2022 | 21.00 | 21.30 | 20.25 | 20.55 | 11,178 | -0.15(-0.72%) |
Apr 06, 2022 | 21.75 | 22.20 | 20.70 | 20.70 | 8,540 | -1.65(-7.38%) |
Apr 05, 2022 | 23.25 | 23.55 | 22.05 | 22.35 | 7,969 | -1.20(-5.10%) |
Apr 04, 2022 | 22.69 | 24.30 | 22.69 | 23.55 | 10,784 | +0.75(+3.29%) |
Apr 01, 2022 | 22.35 | 23.18 | 21.95 | 22.80 | 5,311 | +1.35(+6.29%) |
Mar 31, 2022 | 21.00 | 22.05 | 21.00 | 21.45 | 2,297 | +0.15(+0.70%) |
Mar 30, 2022 | 21.75 | 21.90 | 20.70 | 21.30 | 6,082 | +0.00(+0.00%) |
Mar 29, 2022 | 21.30 | 22.35 | 21.00 | 21.30 | 5,020 | +0.00(+0.00%) |
Mar 28, 2022 | 21.90 | 22.35 | 20.70 | 21.30 | 7,269 | +0.60(+2.90%) |
Mar 25, 2022 | 21.60 | 21.60 | 20.40 | 20.70 | 6,806 | +0.00(+0.00%) |
Mar 24, 2022 | 21.45 | 21.75 | 20.50 | 20.70 | 5,363 | -0.15(-0.72%) |
Mar 23, 2022 | 20.85 | 21.30 | 20.40 | 20.85 | 3,296 | +0.00(+0.00%) |
Mar 22, 2022 | 21.30 | 22.50 | 20.85 | 20.85 | 4,743 | -0.15(-0.71%) |
Mar 21, 2022 | 20.70 | 21.75 | 20.55 | 21.00 | 3,815 | +0.30(+1.45%) |
Mar 18, 2022 | 20.25 | 21.30 | 20.25 | 20.70 | 4,010 | +0.15(+0.73%) |
Mar 17, 2022 | 21.00 | 21.15 | 20.10 | 20.55 | 4,271 | +0.15(+0.74%) |
Mar 16, 2022 | 19.95 | 21.15 | 19.80 | 20.40 | 4,848 | +1.05(+5.43%) |
Mar 15, 2022 | 19.65 | 20.25 | 19.35 | 19.35 | 4,654 | -0.15(-0.77%) |
Mar 14, 2022 | 21.45 | 21.45 | 19.20 | 19.50 | 8,468 | -1.50(-7.14%) |
Mar 11, 2022 | 21.75 | 21.75 | 20.55 | 21.00 | 3,749 | -0.15(-0.71%) |
Mar 10, 2022 | 21.90 | 22.05 | 20.40 | 21.15 | 4,876 | -1.20(-5.37%) |
Mar 09, 2022 | 21.15 | 23.70 | 21.15 | 22.35 | 4,798 | +1.20(+5.67%) |
Mar 08, 2022 | 22.05 | 22.50 | 20.10 | 21.15 | 4,643 | -1.20(-5.37%) |
Mar 07, 2022 | 22.65 | 23.55 | 22.35 | 22.35 | 1,450 | -0.30(-1.32%) |
Mar 04, 2022 | 22.80 | 23.25 | 22.35 | 22.65 | 3,014 | -0.45(-1.95%) |
Mar 03, 2022 | 23.25 | 23.55 | 22.20 | 23.10 | 2,011 | -0.30(-1.28%) |
Mar 02, 2022 | 24.15 | 25.05 | 22.50 | 23.40 | 7,872 | -0.90(-3.70%) |
Mar 01, 2022 | 25.20 | 25.35 | 23.85 | 24.30 | 3,788 | -0.45(-1.82%) |
Feb 28, 2022 | 23.70 | 25.05 | 23.40 | 24.75 | 7,184 | +1.05(+4.43%) |
Feb 25, 2022 | 24.45 | 24.45 | 23.55 | 23.70 | 1,911 | -0.75(-3.07%) |
Feb 24, 2022 | 21.90 | 24.75 | 21.75 | 24.45 | 7,022 | +0.90(+3.82%) |
Feb 23, 2022 | 23.85 | 24.15 | 22.95 | 23.55 | 5,563 | -0.30(-1.26%) |
Feb 22, 2022 | 23.70 | 24.00 | 22.66 | 23.85 | 4,595 | -0.30(-1.24%) |
Feb 18, 2022 | 24.15 | 0 | +1.20(+5.23%) | |||
Feb 17, 2022 | 23.10 | 23.70 | 22.80 | 22.95 | 2,558 | -0.90(-3.77%) |
Feb 16, 2022 | 24.15 | 24.15 | 22.95 | 23.85 | 4,624 | +0.45(+1.92%) |
Feb 15, 2022 | 22.50 | 24.15 | 22.50 | 23.40 | 3,177 | +1.05(+4.70%) |
Feb 14, 2022 | 22.95 | 24.15 | 22.35 | 22.35 | 1,710 | -0.45(-1.97%) |
Feb 11, 2022 | 25.05 | 25.05 | 22.80 | 22.80 | 3,736 | -1.35(-5.59%) |
Feb 10, 2022 | 24.15 | 24.75 | 23.10 | 24.15 | 1,773 | -0.75(-3.01%) |
Feb 09, 2022 | 22.95 | 24.90 | 22.50 | 24.90 | 6,940 | +2.10(+9.21%) |
Feb 08, 2022 | 22.05 | 23.10 | 22.05 | 22.80 | 1,660 | +0.45(+2.01%) |
Feb 07, 2022 | 22.20 | 23.10 | 22.20 | 22.35 | 1,637 | -0.22(-1.00%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.75 | 22.57 | 2,331 | +0.68(+3.08%) |
Feb 03, 2022 | 21.90 | 21.90 | 2,061 | -0.45(-2.01%) | ||
Feb 02, 2022 | 23.25 | 23.28 | 21.75 | 22.35 | 5,245 | -1.35(-5.70%) |