Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.10 | 15.25 | 14.10 | 15.25 | 734 | +0.04(+0.25%) |
Apr 28, 2022 | 17.50 | 18.10 | 14.61 | 15.21 | 792 | -0.57(-3.64%) |
Apr 27, 2022 | 15.00 | 18.50 | 15.00 | 15.79 | 1,128 | +0.79(+5.24%) |
Apr 26, 2022 | 16.50 | 16.50 | 15.00 | 15.00 | 354 | -1.50(-9.09%) |
Apr 25, 2022 | 18.00 | 19.30 | 15.01 | 16.50 | 2,123 | -2.30(-12.24%) |
Apr 22, 2022 | 18.00 | 20.20 | 18.00 | 18.80 | 1,115 | -1.70(-8.29%) |
Apr 21, 2022 | 21.00 | 21.80 | 20.50 | 20.50 | 1,076 | -0.90(-4.20%) |
Apr 20, 2022 | 21.50 | 24.20 | 20.00 | 21.40 | 9,710 | +2.90(+15.67%) |
Apr 19, 2022 | 18.00 | 19.30 | 18.00 | 18.50 | 389 | -1.00(-5.12%) |
Apr 18, 2022 | 18.90 | 19.50 | 18.90 | 19.50 | 24 | -0.10(-0.52%) |
Apr 14, 2022 | 17.80 | 19.60 | 17.80 | 19.60 | 143 | +0.40(+2.08%) |
Apr 13, 2022 | 19.58 | 19.65 | 19.20 | 19.20 | 306 | +1.20(+6.67%) |
Apr 12, 2022 | 19.20 | 20.30 | 17.80 | 18.00 | 1,048 | -1.20(-6.25%) |
Apr 11, 2022 | 20.20 | 20.50 | 19.20 | 19.20 | 378 | -1.30(-6.34%) |
Apr 08, 2022 | 20.40 | 20.70 | 19.90 | 20.50 | 615 | -0.35(-1.68%) |
Apr 07, 2022 | 21.40 | 22.39 | 20.00 | 20.85 | 5,435 | -4.35(-17.26%) |
Apr 06, 2022 | 23.33 | 25.75 | 23.33 | 25.20 | 698 | +0.10(+0.40%) |
Apr 05, 2022 | 28.00 | 28.00 | 23.40 | 25.10 | 2,143 | -0.60(-2.33%) |
Apr 04, 2022 | 25.00 | 33.60 | 22.10 | 25.70 | 25,884 | +3.90(+17.89%) |
Apr 01, 2022 | 26.00 | 26.00 | 18.50 | 21.80 | 4,859 | -4.20(-16.15%) |
Mar 30, 2022 | 26.00 | 10 | -0.85(-3.17%) | |||
Mar 29, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 87 | -0.35(-1.29%) |
Mar 24, 2022 | 27.20 | 2 | -0.10(-0.37%) | |||
Mar 23, 2022 | 27.50 | 28.00 | 26.80 | 27.30 | 2,121 | -2.27(-7.67%) |
Mar 21, 2022 | 29.57 | 25 | +3.37(+12.85%) | |||
Mar 18, 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 22 | -0.20(-0.76%) |
Mar 16, 2022 | 26.40 | 4 | -1.20(-4.35%) | |||
Mar 15, 2022 | 27.95 | 27.95 | 27.50 | 27.60 | 156 | -0.65(-2.30%) |
Mar 14, 2022 | 25.50 | 30.31 | 25.40 | 28.25 | 380 | +3.25(+13.00%) |
Mar 11, 2022 | 25.50 | 25.90 | 25.00 | 25.00 | 121 | -2.60(-9.42%) |
Mar 09, 2022 | 27.60 | 2 | +2.30(+9.09%) | |||
Mar 07, 2022 | 25.30 | 15 | -1.75(-6.47%) | |||
Mar 04, 2022 | 27.00 | 29.00 | 25.80 | 27.05 | 227 | -3.72(-12.10%) |
Mar 02, 2022 | 30.77 | 1 | -0.93(-2.92%) | |||
Mar 01, 2022 | 31.60 | 33.00 | 30.00 | 31.70 | 122 | -1.30(-3.94%) |
Feb 25, 2022 | 33.00 | 11 | -0.30(-0.90%) | |||
Feb 24, 2022 | 34.30 | 36.60 | 32.00 | 33.30 | 145 | -4.57(-12.08%) |
Feb 23, 2022 | 40.10 | 40.10 | 36.10 | 37.87 | 256 | -2.23(-5.55%) |
Feb 22, 2022 | 42.60 | 42.60 | 40.10 | 40.10 | 521 | -3.20(-7.39%) |
Feb 18, 2022 | 43.30 | 0 | -1.70(-3.78%) | |||
Feb 17, 2022 | 45.20 | 45.20 | 45.00 | 45.00 | 85 | +0.86(+1.94%) |
Feb 16, 2022 | 45.60 | 45.60 | 44.00 | 44.14 | 377 | +0.14(+0.33%) |
Feb 15, 2022 | 44.80 | 45.70 | 44.00 | 44.00 | 358 | +0.40(+0.92%) |
Feb 14, 2022 | 44.50 | 44.70 | 43.60 | 43.60 | 199 | -0.20(-0.46%) |
Feb 11, 2022 | 45.30 | 46.20 | 43.00 | 43.80 | 686 | -1.90(-4.16%) |
Feb 10, 2022 | 46.40 | 46.90 | 42.60 | 45.70 | 898 | +0.10(+0.22%) |
Feb 09, 2022 | 47.50 | 47.50 | 44.50 | 45.60 | 474 | -1.50(-3.18%) |
Feb 08, 2022 | 44.40 | 47.10 | 44.40 | 47.10 | 1,000 | +2.60(+5.84%) |
Feb 07, 2022 | 46.00 | 46.50 | 43.30 | 44.50 | 2,322 | -1.70(-3.68%) |
Feb 04, 2022 | 45.60 | 47.50 | 44.60 | 46.20 | 5,965 | +1.90(+4.29%) |
Feb 03, 2022 | 52.30 | 42.20 | 44.30 | 158,572 | -2.20(-4.73%) |