Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.00 | 21.80 | 21.00 | 21.80 | 45,965 | +0.60(+2.83%) |
Apr 28, 2022 | 20.80 | 21.40 | 20.40 | 21.20 | 69,348 | +0.60(+2.91%) |
Apr 27, 2022 | 21.60 | 22.50 | 20.60 | 20.60 | 119,273 | -1.20(-5.50%) |
Apr 26, 2022 | 22.80 | 22.90 | 21.60 | 21.80 | 95,943 | -1.20(-5.22%) |
Apr 25, 2022 | 22.80 | 23.40 | 22.18 | 23.00 | 89,805 | +0.20(+0.88%) |
Apr 22, 2022 | 23.00 | 23.00 | 22.40 | 22.80 | 60,443 | +0.00(+0.00%) |
Apr 21, 2022 | 23.20 | 23.52 | 22.40 | 22.80 | 97,359 | +0.00(+0.00%) |
Apr 20, 2022 | 22.80 | 23.40 | 22.26 | 22.80 | 41,513 | -0.20(-0.87%) |
Apr 19, 2022 | 22.60 | 24.40 | 22.60 | 23.00 | 146,480 | -0.60(-2.54%) |
Apr 18, 2022 | 23.20 | 23.80 | 22.00 | 23.60 | 130,906 | +0.20(+0.85%) |
Apr 14, 2022 | 22.60 | 24.40 | 22.40 | 23.40 | 207,852 | +0.80(+3.54%) |
Apr 13, 2022 | 22.00 | 22.80 | 21.60 | 22.60 | 176,430 | +0.80(+3.67%) |
Apr 12, 2022 | 22.20 | 22.90 | 21.40 | 21.80 | 140,765 | -0.60(-2.68%) |
Apr 11, 2022 | 23.80 | 23.85 | 22.00 | 22.40 | 188,283 | -2.00(-8.20%) |
Apr 08, 2022 | 25.20 | 27.00 | 24.20 | 24.40 | 1,291,595 | +0.90(+3.83%) |
Apr 07, 2022 | 22.40 | 24.00 | 21.60 | 23.50 | 187,332 | +1.30(+5.86%) |
Apr 06, 2022 | 22.60 | 22.80 | 21.60 | 22.20 | 96,238 | -0.40(-1.77%) |
Apr 05, 2022 | 23.80 | 23.80 | 22.40 | 22.60 | 67,355 | -1.00(-4.24%) |
Apr 04, 2022 | 22.60 | 23.80 | 22.50 | 23.60 | 109,912 | +1.20(+5.36%) |
Apr 01, 2022 | 22.60 | 24.20 | 21.80 | 22.40 | 235,439 | -0.20(-0.88%) |
Mar 31, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 107,232 | -1.20(-5.04%) |
Mar 30, 2022 | 24.20 | 24.98 | 23.40 | 23.80 | 78,624 | +0.00(+0.00%) |
Mar 29, 2022 | 24.20 | 24.80 | 23.80 | 23.80 | 81,456 | -0.40(-1.65%) |
Mar 28, 2022 | 24.60 | 26.00 | 23.80 | 24.20 | 135,173 | -0.80(-3.20%) |
Mar 25, 2022 | 25.20 | 25.60 | 23.20 | 25.00 | 197,895 | -1.00(-3.85%) |
Mar 24, 2022 | 26.00 | 26.60 | 24.80 | 26.00 | 99,670 | -0.20(-0.76%) |
Mar 23, 2022 | 26.20 | 26.90 | 25.20 | 26.20 | 144,664 | -1.00(-3.68%) |
Mar 22, 2022 | 28.80 | 30.40 | 26.40 | 27.20 | 271,920 | -1.60(-5.56%) |
Mar 21, 2022 | 28.00 | 31.60 | 25.80 | 28.80 | 752,601 | +1.20(+4.35%) |
Mar 18, 2022 | 27.00 | 28.60 | 25.20 | 27.60 | 232,374 | +0.20(+0.73%) |
Mar 17, 2022 | 22.00 | 27.90 | 22.00 | 27.40 | 349,654 | +4.80(+21.24%) |
Mar 16, 2022 | 22.60 | 23.20 | 22.20 | 22.60 | 47,366 | +0.60(+2.73%) |
Mar 15, 2022 | 22.00 | 22.70 | 21.80 | 22.00 | 37,593 | +0.20(+0.92%) |
Mar 14, 2022 | 23.00 | 23.00 | 21.44 | 21.80 | 47,162 | -0.80(-3.54%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.40 | 22.60 | 69,901 | -1.00(-4.24%) |
Mar 10, 2022 | 22.80 | 24.00 | 22.00 | 23.60 | 117,165 | +0.80(+3.51%) |
Mar 09, 2022 | 21.60 | 24.00 | 21.60 | 22.80 | 127,509 | +1.20(+5.56%) |
Mar 08, 2022 | 21.20 | 22.00 | 20.40 | 21.60 | 108,156 | -0.60(-2.70%) |
Mar 07, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 66,125 | -0.80(-3.48%) |
Mar 04, 2022 | 24.00 | 24.00 | 22.00 | 23.00 | 73,693 | -0.60(-2.54%) |
Mar 03, 2022 | 24.20 | 24.60 | 23.00 | 23.60 | 52,307 | -0.60(-2.48%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.60 | 24.20 | 80,184 | -0.20(-0.82%) |
Mar 01, 2022 | 25.20 | 26.20 | 24.00 | 24.40 | 163,189 | -1.40(-5.43%) |
Feb 28, 2022 | 24.40 | 26.60 | 23.70 | 25.80 | 229,342 | +1.00(+4.03%) |
Feb 25, 2022 | 24.00 | 25.20 | 23.20 | 24.80 | 156,522 | +0.40(+1.64%) |
Feb 24, 2022 | 22.00 | 24.60 | 21.60 | 24.40 | 159,641 | +0.40(+1.67%) |
Feb 23, 2022 | 26.00 | 27.20 | 23.20 | 24.00 | 295,623 | -1.20(-4.76%) |
Feb 22, 2022 | 21.60 | 26.40 | 20.80 | 25.20 | 335,572 | +4.00(+18.87%) |
Feb 18, 2022 | 21.20 | 0 | -1.60(-7.02%) | |||
Feb 17, 2022 | 22.40 | 23.40 | 22.40 | 22.80 | 80,126 | -0.20(-0.87%) |
Feb 16, 2022 | 23.00 | 23.38 | 22.20 | 23.00 | 66,221 | -0.60(-2.54%) |
Feb 15, 2022 | 22.60 | 23.60 | 22.40 | 23.60 | 73,361 | +1.40(+6.31%) |
Feb 14, 2022 | 22.80 | 23.15 | 21.80 | 22.20 | 62,262 | -1.00(-4.31%) |
Feb 11, 2022 | 23.80 | 25.00 | 22.42 | 23.20 | 87,650 | -0.80(-3.33%) |
Feb 10, 2022 | 23.60 | 25.40 | 23.60 | 24.00 | 110,425 | -0.40(-1.64%) |
Feb 09, 2022 | 23.40 | 24.40 | 22.80 | 24.40 | 68,148 | +1.40(+6.09%) |
Feb 08, 2022 | 24.60 | 24.80 | 22.20 | 23.00 | 195,299 | -1.80(-7.26%) |
Feb 07, 2022 | 23.80 | 27.60 | 23.60 | 24.80 | 290,787 | +1.20(+5.08%) |
Feb 04, 2022 | 23.20 | 23.80 | 22.13 | 23.60 | 74,724 | +1.00(+4.42%) |
Feb 03, 2022 | 22.20 | 22.60 | 108,439 | -0.20(-0.88%) | ||
Feb 02, 2022 | 24.40 | 24.40 | 22.60 | 22.80 | 118,171 | -1.80(-7.32%) |