Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.30 | 18.61 | 17.25 | 17.70 | 194,390 | -0.45(-2.48%) |
Mar 30, 2022 | 19.50 | 19.65 | 17.85 | 18.15 | 139,298 | -1.50(-7.63%) |
Mar 29, 2022 | 19.95 | 20.70 | 19.35 | 19.65 | 187,428 | +0.30(+1.55%) |
Mar 28, 2022 | 19.95 | 20.25 | 19.20 | 19.35 | 157,072 | -0.90(-4.44%) |
Mar 25, 2022 | 19.95 | 20.70 | 19.05 | 20.25 | 248,557 | +0.45(+2.27%) |
Mar 24, 2022 | 22.50 | 22.80 | 19.20 | 19.80 | 309,679 | -2.40(-10.81%) |
Mar 23, 2022 | 23.40 | 23.85 | 21.90 | 22.20 | 117,743 | -1.20(-5.13%) |
Mar 22, 2022 | 24.00 | 25.05 | 23.40 | 23.40 | 139,182 | +0.15(+0.65%) |
Mar 21, 2022 | 22.20 | 25.50 | 21.60 | 23.25 | 199,372 | +1.05(+4.73%) |
Mar 18, 2022 | 20.25 | 22.20 | 19.50 | 22.20 | 327,899 | +1.65(+8.03%) |
Mar 17, 2022 | 19.95 | 21.15 | 19.05 | 20.55 | 372,428 | +0.60(+3.01%) |
Mar 16, 2022 | 17.10 | 20.40 | 16.50 | 19.95 | 542,167 | +1.95(+10.83%) |
Mar 15, 2022 | 16.05 | 18.30 | 16.05 | 18.00 | 332,099 | +1.88(+11.63%) |
Mar 14, 2022 | 16.80 | 16.95 | 14.71 | 16.12 | 206,767 | -0.23(-1.38%) |
Mar 11, 2022 | 17.70 | 17.85 | 16.20 | 16.35 | 170,817 | -0.90(-5.22%) |
Mar 10, 2022 | 17.85 | 18.00 | 16.50 | 17.25 | 159,024 | -0.60(-3.36%) |
Mar 09, 2022 | 18.45 | 21.45 | 17.55 | 17.85 | 324,686 | -0.60(-3.25%) |
Mar 08, 2022 | 17.25 | 19.35 | 17.10 | 18.45 | 185,051 | +1.35(+7.89%) |
Mar 07, 2022 | 17.10 | 17.55 | 15.75 | 17.10 | 226,351 | -0.45(-2.56%) |
Mar 04, 2022 | 16.95 | 17.85 | 16.20 | 17.55 | 273,218 | +0.60(+3.54%) |
Mar 03, 2022 | 19.80 | 20.25 | 16.65 | 16.95 | 576,154 | -3.00(-15.04%) |
Mar 02, 2022 | 21.90 | 23.02 | 18.15 | 19.95 | 1,203,891 | -9.90(-33.17%) |
Mar 01, 2022 | 32.85 | 32.85 | 28.72 | 29.85 | 271,043 | -3.60(-10.76%) |
Feb 28, 2022 | 32.55 | 33.90 | 31.80 | 33.45 | 123,460 | +0.30(+0.90%) |
Feb 25, 2022 | 31.05 | 33.30 | 31.35 | 33.15 | 185,570 | +1.95(+6.25%) |
Feb 24, 2022 | 25.50 | 31.35 | 25.35 | 31.20 | 158,367 | +3.90(+14.29%) |
Feb 23, 2022 | 29.85 | 30.60 | 27.15 | 27.30 | 77,876 | -2.10(-7.14%) |
Feb 22, 2022 | 31.05 | 31.95 | 29.10 | 29.40 | 164,589 | -3.30(-10.09%) |
Feb 18, 2022 | 32.70 | 0 | +4.05(+14.14%) | |||
Feb 17, 2022 | 30.60 | 30.60 | 28.20 | 28.65 | 153,693 | -1.50(-4.98%) |
Feb 16, 2022 | 27.90 | 31.35 | 27.15 | 30.15 | 215,340 | +2.25(+8.06%) |
Feb 15, 2022 | 27.60 | 28.65 | 26.85 | 27.90 | 292,028 | +0.75(+2.76%) |
Feb 14, 2022 | 27.90 | 28.80 | 26.70 | 27.15 | 250,793 | -1.05(-3.72%) |
Feb 11, 2022 | 29.25 | 31.35 | 27.60 | 28.20 | 257,377 | -1.65(-5.53%) |
Feb 10, 2022 | 28.80 | 32.70 | 27.60 | 29.85 | 391,104 | +0.15(+0.51%) |
Feb 09, 2022 | 29.40 | 31.50 | 28.05 | 29.70 | 246,355 | +0.45(+1.54%) |
Feb 08, 2022 | 29.85 | 30.60 | 25.35 | 29.25 | 747,041 | -5.10(-14.85%) |
Feb 07, 2022 | 36.30 | 36.60 | 33.45 | 34.35 | 349,259 | -1.95(-5.37%) |
Feb 04, 2022 | 35.70 | 38.10 | 34.35 | 36.30 | 148,139 | +0.75(+2.11%) |
Feb 03, 2022 | 39.90 | 35.25 | 35.55 | 246,026 | -6.00(-14.44%) | |
Feb 02, 2022 | 41.85 | 42.00 | 37.35 | 41.55 | 334,914 | -0.60(-1.42%) |
Feb 01, 2022 | 41.70 | 43.80 | 37.20 | 42.15 | 207,373 | +0.75(+1.81%) |
Jan 31, 2022 | 38.55 | 41.55 | 41.40 | 218,981 | +2.25(+5.75%) | |
Jan 28, 2022 | 36.90 | 39.60 | 35.10 | 39.15 | 380,515 | +4.80(+13.97%) |
Jan 27, 2022 | 37.20 | 38.10 | 34.05 | 34.35 | 175,883 | -2.55(-6.91%) |
Jan 26, 2022 | 39.30 | 39.60 | 35.70 | 36.90 | 220,118 | -1.50(-3.91%) |
Jan 25, 2022 | 37.65 | 39.60 | 36.13 | 38.40 | 92,198 | -0.45(-1.16%) |
Jan 24, 2022 | 36.30 | 38.85 | 33.45 | 38.85 | 241,114 | +1.50(+4.02%) |
Jan 21, 2022 | 39.00 | 39.75 | 36.30 | 37.35 | 190,864 | -2.55(-6.39%) |
Jan 20, 2022 | 39.90 | 42.83 | 39.75 | 39.90 | 99,099 | +0.60(+1.53%) |
Jan 19, 2022 | 40.50 | 41.40 | 39.30 | 39.30 | 97,270 | -1.35(-3.32%) |
Jan 18, 2022 | 44.10 | 44.10 | 40.65 | 40.65 | 88,790 | -3.45(-7.82%) |
Jan 14, 2022 | 44.10 | 0 | +0.30(+0.68%) | |||
Jan 13, 2022 | 45.75 | 46.05 | 43.35 | 43.80 | 100,347 | -1.95(-4.26%) |
Jan 12, 2022 | 48.45 | 48.45 | 44.85 | 45.75 | 126,329 | -1.65(-3.48%) |
Jan 11, 2022 | 45.00 | 48.30 | 45.00 | 47.40 | 176,175 | +1.80(+3.95%) |
Jan 10, 2022 | 44.10 | 46.20 | 42.45 | 45.60 | 234,812 | +0.90(+2.01%) |
Jan 07, 2022 | 41.55 | 45.67 | 38.77 | 44.70 | 480,023 | +1.80(+4.20%) |
Jan 06, 2022 | 50.10 | 50.10 | 42.75 | 42.90 | 389,772 | -6.00(-12.27%) |
Jan 05, 2022 | 55.95 | 56.70 | 48.00 | 48.90 | 876,606 | -12.75(-20.68%) |
Jan 04, 2022 | 58.80 | 63.60 | 58.50 | 61.65 | 257,530 | +3.00(+5.12%) |