Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.80 | 18.60 | 16.50 | 17.21 | 37,653 | +1.09(+6.74%) |
Apr 28, 2022 | 17.00 | 17.00 | 16.01 | 16.12 | 18,430 | -0.14(-0.88%) |
Apr 27, 2022 | 16.32 | 16.66 | 15.98 | 16.27 | 19,330 | +0.28(+1.78%) |
Apr 26, 2022 | 16.12 | 17.18 | 15.42 | 15.98 | 20,777 | -0.10(-0.65%) |
Apr 25, 2022 | 17.25 | 17.25 | 15.98 | 16.09 | 20,587 | -0.99(-5.80%) |
Apr 22, 2022 | 17.25 | 17.84 | 16.20 | 17.08 | 22,738 | -0.17(-1.00%) |
Apr 21, 2022 | 18.00 | 18.37 | 16.88 | 17.25 | 10,514 | -0.61(-3.40%) |
Apr 20, 2022 | 18.75 | 18.89 | 17.85 | 17.86 | 12,251 | -0.87(-4.65%) |
Apr 19, 2022 | 17.25 | 18.75 | 17.20 | 18.73 | 17,435 | +1.40(+8.10%) |
Apr 18, 2022 | 18.00 | 18.00 | 17.18 | 17.32 | 15,428 | -0.35(-1.99%) |
Apr 14, 2022 | 18.90 | 18.90 | 17.43 | 17.68 | 13,191 | -0.41(-2.28%) |
Apr 13, 2022 | 17.25 | 18.34 | 17.06 | 18.09 | 14,738 | +0.83(+4.82%) |
Apr 12, 2022 | 18.31 | 18.31 | 16.69 | 17.26 | 29,213 | -0.25(-1.46%) |
Apr 11, 2022 | 17.75 | 18.00 | 17.10 | 17.51 | 21,228 | -0.59(-3.27%) |
Apr 08, 2022 | 18.72 | 18.72 | 17.81 | 18.11 | 17,797 | -0.61(-3.25%) |
Apr 07, 2022 | 18.00 | 19.32 | 17.25 | 18.71 | 47,086 | +0.71(+3.96%) |
Apr 06, 2022 | 18.73 | 18.73 | 17.77 | 18.00 | 36,906 | -0.76(-4.04%) |
Apr 05, 2022 | 19.50 | 19.88 | 18.23 | 18.76 | 57,937 | -0.95(-4.80%) |
Apr 04, 2022 | 19.72 | 20.10 | 18.75 | 19.70 | 60,517 | +0.20(+1.04%) |
Apr 01, 2022 | 19.50 | 19.73 | 18.89 | 19.50 | 57,010 | +0.00(+0.00%) |
Mar 31, 2022 | 19.50 | 20.22 | 18.82 | 19.50 | 49,602 | -0.38(-1.89%) |
Mar 30, 2022 | 21.59 | 21.59 | 18.02 | 19.88 | 152,931 | -1.14(-5.42%) |
Mar 29, 2022 | 23.37 | 23.93 | 20.89 | 21.02 | 169,000 | -2.62(-11.08%) |
Mar 28, 2022 | 23.25 | 24.00 | 21.75 | 23.63 | 68,057 | +1.09(+4.82%) |
Mar 25, 2022 | 24.00 | 24.23 | 22.12 | 22.55 | 34,900 | -1.03(-4.36%) |
Mar 24, 2022 | 24.75 | 24.73 | 22.85 | 23.57 | 37,298 | -0.63(-2.60%) |
Mar 23, 2022 | 23.43 | 25.50 | 23.35 | 24.20 | 43,486 | +0.77(+3.30%) |
Mar 22, 2022 | 23.25 | 24.31 | 22.50 | 23.43 | 61,485 | -1.20(-4.87%) |
Mar 21, 2022 | 24.75 | 24.75 | 23.32 | 24.63 | 47,480 | +2.32(+10.39%) |
Mar 18, 2022 | 25.11 | 26.62 | 22.31 | 22.31 | 30,888 | -2.89(-11.48%) |
Mar 17, 2022 | 24.00 | 25.21 | 23.62 | 25.21 | 22,733 | +0.64(+2.59%) |
Mar 16, 2022 | 23.22 | 25.50 | 22.88 | 24.57 | 23,127 | +1.90(+8.37%) |
Mar 15, 2022 | 22.50 | 23.25 | 21.41 | 22.67 | 32,324 | +0.02(+0.10%) |
Mar 14, 2022 | 24.56 | 24.74 | 22.10 | 22.65 | 43,002 | -1.91(-7.79%) |
Mar 11, 2022 | 31.34 | 31.34 | 24.52 | 24.56 | 58,757 | -4.30(-14.91%) |
Mar 10, 2022 | 27.00 | 28.87 | 24.90 | 28.87 | 30,277 | +1.86(+6.89%) |
Mar 09, 2022 | 25.82 | 27.45 | 25.35 | 27.01 | 32,590 | -1.49(-5.24%) |
Mar 08, 2022 | 22.50 | 29.55 | 21.75 | 28.50 | 89,223 | +6.38(+28.81%) |
Mar 07, 2022 | 23.50 | 24.74 | 21.75 | 22.12 | 30,504 | -1.50(-6.35%) |
Mar 04, 2022 | 25.50 | 25.50 | 23.25 | 23.62 | 19,500 | -1.88(-7.35%) |
Mar 03, 2022 | 27.00 | 27.68 | 24.86 | 25.50 | 12,512 | -1.48(-5.48%) |
Mar 02, 2022 | 27.00 | 27.95 | 25.80 | 26.98 | 17,479 | +0.32(+1.21%) |
Mar 01, 2022 | 27.00 | 28.16 | 25.88 | 26.66 | 18,412 | +0.78(+3.01%) |
Feb 28, 2022 | 26.25 | 26.91 | 25.04 | 25.88 | 16,074 | -1.04(-3.85%) |
Feb 25, 2022 | 26.25 | 28.12 | 25.93 | 26.91 | 51,913 | +0.91(+3.49%) |
Feb 24, 2022 | 21.38 | 26.26 | 21.38 | 26.00 | 31,633 | +2.53(+10.77%) |
Feb 23, 2022 | 24.06 | 25.12 | 23.26 | 23.48 | 13,332 | -1.27(-5.15%) |
Feb 22, 2022 | 25.62 | 26.02 | 23.62 | 24.75 | 19,023 | -1.51(-5.74%) |
Feb 18, 2022 | 26.26 | 0 | -0.91(-3.34%) | |||
Feb 17, 2022 | 28.57 | 29.54 | 27.01 | 27.16 | 7,806 | -1.64(-5.70%) |
Feb 16, 2022 | 29.04 | 29.24 | 27.75 | 28.81 | 9,663 | +0.41(+1.43%) |
Feb 15, 2022 | 28.50 | 29.25 | 27.00 | 28.40 | 21,714 | +2.08(+7.89%) |
Feb 14, 2022 | 27.00 | 28.50 | 25.65 | 26.32 | 19,908 | -1.52(-5.47%) |
Feb 11, 2022 | 29.25 | 29.99 | 27.05 | 27.85 | 19,716 | -1.40(-4.79%) |
Feb 10, 2022 | 29.62 | 31.50 | 28.50 | 29.25 | 30,409 | -1.45(-4.72%) |
Feb 09, 2022 | 29.36 | 31.50 | 29.36 | 30.70 | 16,861 | +0.62(+2.07%) |
Feb 08, 2022 | 33.00 | 34.48 | 30.00 | 30.07 | 36,309 | -2.93(-8.86%) |
Feb 07, 2022 | 33.00 | 33.76 | 31.73 | 33.00 | 12,195 | +0.57(+1.76%) |
Feb 04, 2022 | 32.21 | 34.49 | 31.03 | 32.43 | 8,564 | +0.35(+1.10%) |
Feb 03, 2022 | 31.83 | 31.51 | 32.08 | 8,304 | -0.63(-1.93%) | |
Feb 02, 2022 | 36.47 | 36.47 | 31.73 | 32.71 | 11,616 | -2.86(-8.05%) |