Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.00 | 24.50 | 18.00 | 19.96 | 1,533,437 | +1.55(+8.42%) |
Apr 28, 2022 | 21.50 | 21.93 | 17.66 | 18.41 | 156,604 | -0.88(-4.56%) |
Apr 27, 2022 | 19.84 | 20.03 | 18.60 | 19.29 | 68,759 | -0.50(-2.53%) |
Apr 26, 2022 | 20.31 | 20.74 | 19.49 | 19.79 | 22,141 | -0.67(-3.27%) |
Apr 25, 2022 | 20.54 | 20.84 | 19.85 | 20.46 | 34,852 | +0.12(+0.59%) |
Apr 22, 2022 | 20.69 | 21.70 | 20.34 | 20.34 | 10,389 | -0.58(-2.77%) |
Apr 21, 2022 | 20.60 | 21.10 | 19.09 | 20.92 | 68,996 | +0.44(+2.15%) |
Apr 20, 2022 | 21.99 | 22.55 | 20.01 | 20.48 | 115,319 | -1.51(-6.87%) |
Apr 19, 2022 | 22.27 | 23.36 | 21.51 | 21.99 | 58,842 | -0.60(-2.66%) |
Apr 18, 2022 | 22.58 | 22.94 | 21.80 | 22.59 | 54,099 | -0.07(-0.31%) |
Apr 14, 2022 | 22.08 | 23.03 | 21.97 | 22.66 | 30,267 | +0.65(+2.95%) |
Apr 13, 2022 | 21.54 | 22.63 | 21.05 | 22.01 | 23,646 | +0.52(+2.42%) |
Apr 12, 2022 | 19.74 | 22.50 | 19.16 | 21.49 | 63,386 | +1.90(+9.70%) |
Apr 11, 2022 | 20.68 | 21.63 | 19.07 | 19.59 | 66,776 | -1.41(-6.71%) |
Apr 08, 2022 | 22.23 | 22.27 | 21.00 | 21.00 | 29,527 | -1.45(-6.46%) |
Apr 07, 2022 | 21.38 | 22.58 | 21.19 | 22.45 | 38,200 | +1.02(+4.76%) |
Apr 06, 2022 | 23.20 | 23.20 | 21.13 | 21.43 | 54,170 | -1.89(-8.10%) |
Apr 05, 2022 | 22.43 | 24.12 | 22.21 | 23.32 | 80,548 | +0.47(+2.06%) |
Apr 04, 2022 | 22.97 | 23.28 | 21.74 | 22.85 | 78,561 | +0.44(+1.96%) |
Apr 01, 2022 | 21.26 | 22.62 | 21.26 | 22.41 | 41,600 | +0.99(+4.62%) |
Mar 31, 2022 | 20.67 | 21.56 | 20.50 | 21.42 | 29,716 | +0.52(+2.49%) |
Mar 30, 2022 | 20.68 | 22.07 | 20.48 | 20.90 | 67,490 | +0.23(+1.11%) |
Mar 29, 2022 | 19.75 | 21.26 | 19.75 | 20.67 | 57,985 | +1.13(+5.78%) |
Mar 28, 2022 | 19.97 | 19.97 | 18.80 | 19.54 | 86,030 | -0.23(-1.16%) |
Mar 25, 2022 | 20.14 | 20.50 | 18.59 | 19.77 | 69,691 | -0.63(-3.09%) |
Mar 24, 2022 | 21.76 | 22.34 | 19.25 | 20.40 | 67,093 | -1.59(-7.23%) |
Mar 23, 2022 | 22.38 | 22.64 | 21.55 | 21.99 | 39,818 | -0.57(-2.53%) |
Mar 22, 2022 | 22.24 | 23.25 | 21.99 | 22.56 | 60,692 | +0.12(+0.53%) |
Mar 21, 2022 | 25.25 | 25.26 | 21.52 | 22.44 | 132,429 | -2.55(-10.20%) |
Mar 18, 2022 | 25.77 | 26.04 | 24.73 | 24.99 | 26,870 | -1.19(-4.55%) |
Mar 17, 2022 | 25.18 | 27.13 | 25.18 | 26.18 | 58,193 | +1.07(+4.26%) |
Mar 16, 2022 | 25.00 | 25.68 | 24.33 | 25.11 | 57,648 | -0.09(-0.36%) |
Mar 15, 2022 | 25.45 | 26.23 | 24.08 | 25.20 | 80,410 | -0.11(-0.43%) |
Mar 14, 2022 | 25.61 | 27.16 | 25.07 | 25.31 | 48,767 | -0.55(-2.13%) |
Mar 11, 2022 | 25.40 | 27.36 | 24.54 | 25.86 | 174,417 | +0.45(+1.77%) |
Mar 10, 2022 | 25.46 | 25.89 | 24.57 | 25.41 | 39,138 | -0.32(-1.24%) |
Mar 09, 2022 | 24.64 | 26.83 | 24.33 | 25.73 | 63,523 | +1.73(+7.21%) |
Mar 08, 2022 | 24.83 | 25.85 | 23.71 | 24.00 | 58,312 | -0.69(-2.79%) |
Mar 07, 2022 | 26.55 | 26.55 | 24.11 | 24.69 | 98,931 | -1.89(-7.11%) |
Mar 04, 2022 | 26.91 | 28.15 | 25.32 | 26.58 | 43,228 | -0.40(-1.48%) |
Mar 03, 2022 | 27.78 | 27.78 | 26.50 | 26.98 | 42,638 | -1.02(-3.64%) |
Mar 02, 2022 | 28.97 | 29.25 | 27.50 | 28.00 | 63,267 | -1.00(-3.45%) |
Mar 01, 2022 | 27.70 | 30.61 | 27.70 | 29.00 | 119,364 | +2.84(+10.86%) |
Feb 28, 2022 | 27.01 | 27.98 | 25.56 | 26.16 | 97,151 | -0.89(-3.29%) |
Feb 25, 2022 | 26.57 | 27.75 | 26.60 | 27.05 | 21,700 | +0.78(+2.97%) |
Feb 24, 2022 | 26.37 | 27.01 | 25.08 | 26.27 | 59,696 | -1.12(-4.09%) |
Feb 23, 2022 | 26.87 | 28.86 | 26.11 | 27.39 | 130,114 | +0.69(+2.58%) |
Feb 22, 2022 | 30.22 | 30.22 | 25.68 | 26.70 | 88,008 | -4.14(-13.42%) |
Feb 18, 2022 | 30.84 | 0 | -0.52(-1.66%) | |||
Feb 17, 2022 | 31.67 | 31.94 | 30.03 | 31.36 | 76,231 | -0.38(-1.20%) |
Feb 16, 2022 | 28.45 | 32.27 | 28.00 | 31.74 | 85,119 | +3.14(+10.98%) |
Feb 15, 2022 | 27.96 | 28.99 | 27.58 | 28.60 | 52,698 | +0.79(+2.84%) |
Feb 14, 2022 | 28.75 | 28.84 | 27.60 | 27.81 | 40,268 | -0.92(-3.20%) |
Feb 11, 2022 | 28.25 | 28.93 | 27.38 | 28.73 | 78,418 | +0.69(+2.46%) |
Feb 10, 2022 | 26.00 | 29.00 | 24.61 | 28.04 | 144,961 | +2.79(+11.05%) |
Feb 09, 2022 | 26.22 | 26.22 | 25.18 | 25.25 | 34,938 | -0.12(-0.47%) |
Feb 08, 2022 | 25.04 | 27.00 | 24.14 | 25.37 | 179,710 | +0.21(+0.83%) |
Feb 07, 2022 | 24.73 | 25.82 | 24.36 | 25.16 | 27,826 | +0.36(+1.45%) |
Feb 04, 2022 | 24.10 | 24.85 | 23.62 | 24.80 | 33,324 | +0.59(+2.44%) |
Feb 03, 2022 | 25.54 | 24.02 | 24.21 | 26,926 | -1.33(-5.21%) | |
Feb 02, 2022 | 26.66 | 26.66 | 24.80 | 25.54 | 35,875 | -0.85(-3.22%) |