Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.93 | 16.27 | 14.59 | 16.13 | 8,247,518 | -2.27(-12.34%) |
Apr 28, 2022 | 18.35 | 19.34 | 18.18 | 18.40 | 5,446,588 | -0.55(-2.92%) |
Apr 27, 2022 | 19.70 | 19.70 | 18.41 | 18.95 | 5,593,788 | -1.98(-9.48%) |
Apr 26, 2022 | 19.97 | 20.93 | 19.92 | 20.93 | 5,975,757 | +1.30(+6.61%) |
Apr 25, 2022 | 20.72 | 20.92 | 19.57 | 19.64 | 7,136,279 | +0.59(+3.10%) |
Apr 22, 2022 | 18.60 | 19.08 | 17.36 | 19.05 | 7,406,862 | -0.52(-2.68%) |
Apr 21, 2022 | 18.07 | 19.65 | 17.85 | 19.57 | 7,429,749 | +1.64(+9.15%) |
Apr 20, 2022 | 16.74 | 17.96 | 16.72 | 17.93 | 5,127,190 | +1.44(+8.73%) |
Apr 19, 2022 | 16.76 | 17.28 | 16.42 | 16.49 | 4,243,060 | +0.46(+2.86%) |
Apr 18, 2022 | 16.15 | 16.58 | 15.79 | 16.03 | 4,995,256 | +0.45(+2.88%) |
Apr 14, 2022 | 15.16 | 15.62 | 15.10 | 15.58 | 4,727,533 | +0.51(+3.35%) |
Apr 13, 2022 | 15.78 | 15.86 | 14.97 | 15.08 | 4,330,054 | -0.92(-5.72%) |
Apr 12, 2022 | 15.15 | 16.10 | 15.15 | 15.99 | 5,005,699 | +0.19(+1.21%) |
Apr 11, 2022 | 15.61 | 15.97 | 15.22 | 15.80 | 5,514,377 | +1.03(+6.97%) |
Apr 08, 2022 | 14.71 | 14.92 | 14.35 | 14.77 | 3,539,394 | -0.04(-0.26%) |
Apr 07, 2022 | 14.41 | 15.10 | 14.33 | 14.81 | 5,601,579 | +0.59(+4.16%) |
Apr 06, 2022 | 13.89 | 14.52 | 13.81 | 14.22 | 5,628,433 | +0.85(+6.35%) |
Apr 05, 2022 | 12.59 | 13.43 | 12.56 | 13.37 | 5,726,493 | +0.96(+7.76%) |
Apr 04, 2022 | 12.86 | 13.07 | 12.32 | 12.41 | 6,365,654 | -1.41(-10.21%) |
Apr 01, 2022 | 13.36 | 14.14 | 12.97 | 13.82 | 8,573,936 | -1.79(-11.48%) |
Mar 31, 2022 | 14.59 | 15.61 | 14.58 | 15.61 | 6,057,310 | +1.53(+10.83%) |
Mar 30, 2022 | 14.15 | 14.21 | 13.50 | 14.09 | 4,522,643 | +0.19(+1.37%) |
Mar 29, 2022 | 13.66 | 14.04 | 13.35 | 13.90 | 4,852,112 | -0.95(-6.42%) |
Mar 28, 2022 | 15.02 | 15.46 | 14.69 | 14.85 | 4,101,969 | -0.69(-4.42%) |
Mar 25, 2022 | 15.98 | 16.14 | 15.41 | 15.54 | 5,192,643 | +0.67(+4.49%) |
Mar 24, 2022 | 15.02 | 15.54 | 14.74 | 14.87 | 7,570,862 | +0.44(+3.04%) |
Mar 23, 2022 | 14.78 | 15.17 | 13.52 | 14.43 | 8,013,072 | +0.18(+1.27%) |
Mar 22, 2022 | 14.46 | 14.76 | 13.77 | 14.25 | 7,712,676 | -2.03(-12.48%) |
Mar 21, 2022 | 16.06 | 17.02 | 15.75 | 16.28 | 7,812,328 | +1.71(+11.71%) |
Mar 18, 2022 | 16.98 | 17.16 | 13.96 | 14.57 | 16,368,835 | -2.47(-14.49%) |
Mar 17, 2022 | 16.78 | 18.06 | 16.78 | 17.04 | 15,244,241 | +1.59(+10.31%) |
Mar 16, 2022 | 27.47 | 28.95 | 14.89 | 15.45 | 18,731,236 | -26.43(-63.11%) |
Mar 15, 2022 | 44.88 | 46.20 | 40.01 | 41.88 | 11,249,509 | +0.20(+0.48%) |
Mar 14, 2022 | 39.27 | 41.90 | 37.95 | 41.68 | 8,970,672 | +7.14(+20.68%) |
Mar 11, 2022 | 30.07 | 34.70 | 29.93 | 34.53 | 5,411,978 | +3.77(+12.24%) |
Mar 10, 2022 | 29.57 | 30.77 | 4,144,410 | +3.65(+13.47%) | ||
Mar 09, 2022 | 27.74 | 28.52 | 26.97 | 27.11 | 1,813,784 | -1.39(-4.88%) |
Mar 08, 2022 | 27.74 | 29.22 | 27.10 | 28.51 | 2,711,479 | +1.13(+4.11%) |
Mar 07, 2022 | 26.22 | 27.38 | 25.44 | 27.38 | 1,894,637 | +2.82(+11.50%) |
Mar 04, 2022 | 24.08 | 24.82 | 23.49 | 24.56 | 1,924,376 | +1.50(+6.49%) |
Mar 03, 2022 | 21.73 | 23.17 | 21.62 | 23.06 | 1,665,390 | +1.61(+7.51%) |
Mar 02, 2022 | 20.97 | 22.08 | 20.97 | 21.45 | 995,138 | +0.46(+2.18%) |
Mar 01, 2022 | 21.07 | 21.33 | 20.23 | 20.99 | 2,459,353 | +0.08(+0.36%) |
Feb 28, 2022 | 21.29 | 21.36 | 20.67 | 20.92 | 1,676,724 | +0.61(+3.01%) |
Feb 25, 2022 | 20.92 | 21.26 | 20.24 | 20.30 | 1,157,958 | -0.16(-0.79%) |
Feb 24, 2022 | 22.50 | 22.63 | 20.47 | 20.47 | 3,449,160 | +0.34(+1.71%) |
Feb 23, 2022 | 18.96 | 20.18 | 18.90 | 20.12 | 1,190,307 | +0.66(+3.38%) |
Feb 22, 2022 | 19.20 | 19.68 | 18.94 | 19.47 | 2,155,202 | +1.46(+8.10%) |
Feb 18, 2022 | 18.01 | 0 | +1.38(+8.32%) | |||
Feb 17, 2022 | 16.34 | 16.73 | 15.92 | 16.62 | 1,110,775 | +0.34(+2.11%) |
Feb 16, 2022 | 16.65 | 16.71 | 16.01 | 16.28 | 725,630 | -0.26(-1.56%) |
Feb 15, 2022 | 17.00 | 17.13 | 16.50 | 16.54 | 1,003,800 | -0.74(-4.30%) |
Feb 14, 2022 | 17.14 | 17.59 | 17.04 | 17.28 | 1,559,265 | +0.43(+2.55%) |
Feb 11, 2022 | 15.97 | 16.96 | 15.79 | 16.85 | 1,625,303 | +0.82(+5.12%) |
Feb 10, 2022 | 16.15 | 16.24 | 15.31 | 16.03 | 1,410,157 | +0.60(+3.89%) |
Feb 09, 2022 | 15.89 | 16.11 | 15.43 | 15.43 | 1,169,670 | -0.93(-5.66%) |
Feb 08, 2022 | 17.16 | 17.21 | 16.31 | 16.36 | 1,278,246 | -0.39(-2.33%) |
Feb 07, 2022 | 16.77 | 16.97 | 16.54 | 16.75 | 1,055,630 | +0.26(+1.56%) |
Feb 04, 2022 | 17.00 | 17.08 | 16.33 | 16.49 | 1,048,493 | -0.35(-2.10%) |
Feb 03, 2022 | 17.06 | 16.84 | 1,150,953 | +0.14(+0.86%) | ||
Feb 02, 2022 | 16.01 | 17.04 | 16.01 | 16.70 | 1,694,361 | +0.40(+2.46%) |