Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 62.00 | 62.50 | 59.21 | 61.00 | 655 | +0.05(+0.08%) |
Mar 30, 2022 | 62.70 | 62.70 | 59.21 | 60.95 | 315 | +0.25(+0.41%) |
Mar 29, 2022 | 62.80 | 62.80 | 58.41 | 60.70 | 617 | -0.30(-0.49%) |
Mar 28, 2022 | 61.00 | 62.04 | 55.74 | 61.00 | 1,398 | +0.70(+1.16%) |
Mar 25, 2022 | 62.95 | 62.95 | 58.00 | 60.30 | 793 | -2.64(-4.19%) |
Mar 24, 2022 | 54.02 | 64.00 | 52.25 | 62.94 | 2,827 | +9.46(+17.69%) |
Mar 23, 2022 | 53.00 | 55.00 | 52.00 | 53.48 | 1,600 | +1.49(+2.87%) |
Mar 22, 2022 | 54.00 | 54.00 | 50.10 | 51.99 | 780 | +1.24(+2.44%) |
Mar 21, 2022 | 49.50 | 50.88 | 48.72 | 50.75 | 1,381 | +1.25(+2.53%) |
Mar 18, 2022 | 45.00 | 49.95 | 45.00 | 49.50 | 2,057 | +4.50(+10.00%) |
Mar 17, 2022 | 43.00 | 45.59 | 43.00 | 45.00 | 1,007 | +1.93(+4.48%) |
Mar 16, 2022 | 43.14 | 45.00 | 43.01 | 43.07 | 1,926 | +0.27(+0.63%) |
Mar 15, 2022 | 42.59 | 49.95 | 42.14 | 42.80 | 1,469 | -0.20(-0.47%) |
Mar 14, 2022 | 47.00 | 47.00 | 42.01 | 43.00 | 1,223 | -3.65(-7.82%) |
Mar 11, 2022 | 45.70 | 48.00 | 44.41 | 46.65 | 2,363 | +0.50(+1.08%) |
Mar 10, 2022 | 46.00 | 47.46 | 45.45 | 46.15 | 1,328 | +0.54(+1.18%) |
Mar 09, 2022 | 49.00 | 49.00 | 45.46 | 45.61 | 1,268 | +0.16(+0.35%) |
Mar 08, 2022 | 47.00 | 50.00 | 45.13 | 45.45 | 2,994 | -0.55(-1.20%) |
Mar 07, 2022 | 46.86 | 48.00 | 45.45 | 46.00 | 3,162 | -2.00(-4.17%) |
Mar 04, 2022 | 51.00 | 51.00 | 45.01 | 48.00 | 2,089 | -2.80(-5.51%) |
Mar 03, 2022 | 49.00 | 52.00 | 48.96 | 50.80 | 2,301 | +1.65(+3.36%) |
Mar 02, 2022 | 50.00 | 51.75 | 48.95 | 49.15 | 677 | +0.86(+1.78%) |
Mar 01, 2022 | 52.00 | 52.10 | 48.23 | 48.29 | 2,191 | -2.50(-4.92%) |
Feb 28, 2022 | 50.00 | 52.00 | 48.29 | 50.79 | 1,386 | +0.84(+1.68%) |
Feb 25, 2022 | 47.00 | 51.65 | 47.92 | 49.95 | 890 | +2.96(+6.30%) |
Feb 24, 2022 | 45.00 | 47.00 | 40.00 | 46.99 | 2,998 | -0.56(-1.18%) |
Feb 23, 2022 | 50.00 | 50.00 | 47.55 | 47.55 | 368 | -1.65(-3.35%) |
Feb 22, 2022 | 49.83 | 52.00 | 49.01 | 49.20 | 1,084 | +0.20(+0.41%) |
Feb 18, 2022 | 49.00 | 0 | -2.74(-5.30%) | |||
Feb 17, 2022 | 53.00 | 54.00 | 51.41 | 51.74 | 635 | -1.05(-1.99%) |
Feb 16, 2022 | 55.00 | 55.54 | 52.60 | 52.79 | 1,803 | -1.21(-2.24%) |
Feb 15, 2022 | 51.00 | 54.00 | 50.90 | 54.00 | 785 | +3.12(+6.13%) |
Feb 14, 2022 | 51.85 | 52.10 | 50.08 | 50.88 | 774 | -0.99(-1.91%) |
Feb 11, 2022 | 53.36 | 53.39 | 51.07 | 51.87 | 1,273 | -1.53(-2.87%) |
Feb 10, 2022 | 52.00 | 53.60 | 50.53 | 53.40 | 1,437 | +0.70(+1.33%) |
Feb 09, 2022 | 53.00 | 54.98 | 51.02 | 52.70 | 1,475 | -0.73(-1.37%) |
Feb 08, 2022 | 52.00 | 54.10 | 50.00 | 53.43 | 1,211 | +1.14(+2.18%) |
Feb 07, 2022 | 54.67 | 54.67 | 51.06 | 52.29 | 332 | -1.33(-2.48%) |
Feb 04, 2022 | 52.00 | 57.21 | 49.00 | 53.62 | 1,567 | +2.22(+4.32%) |
Feb 03, 2022 | 50.00 | 49.50 | 51.40 | 529 | -1.50(-2.84%) | |
Feb 02, 2022 | 52.60 | 53.85 | 51.15 | 52.90 | 274 | -1.10(-2.04%) |
Feb 01, 2022 | 49.00 | 55.26 | 49.00 | 54.00 | 662 | +4.00(+8.00%) |
Jan 31, 2022 | 50.74 | 58.41 | 50.00 | 3,079 | +0.20(+0.40%) | |
Jan 28, 2022 | 44.30 | 51.00 | 43.03 | 49.80 | 1,480 | +5.79(+13.16%) |
Jan 27, 2022 | 49.04 | 50.00 | 43.45 | 44.01 | 2,498 | -5.16(-10.49%) |
Jan 26, 2022 | 45.00 | 50.00 | 45.00 | 49.17 | 1,729 | +2.88(+6.22%) |
Jan 25, 2022 | 45.02 | 49.20 | 45.02 | 46.29 | 1,962 | +0.29(+0.63%) |
Jan 24, 2022 | 49.00 | 49.00 | 43.90 | 46.00 | 3,433 | -3.14(-6.39%) |
Jan 21, 2022 | 56.00 | 57.10 | 46.64 | 49.14 | 4,628 | -8.78(-15.16%) |
Jan 20, 2022 | 56.00 | 60.00 | 56.00 | 57.92 | 1,001 | +0.42(+0.73%) |
Jan 19, 2022 | 57.00 | 60.00 | 56.00 | 57.50 | 1,010 | +0.50(+0.88%) |
Jan 18, 2022 | 59.00 | 59.44 | 57.00 | 57.00 | 968 | -2.45(-4.12%) |
Jan 14, 2022 | 59.45 | 0 | -1.25(-2.06%) | |||
Jan 13, 2022 | 62.00 | 64.00 | 60.20 | 60.70 | 2,509 | -2.40(-3.80%) |
Jan 12, 2022 | 62.99 | 65.38 | 61.20 | 63.10 | 1,435 | +0.11(+0.17%) |
Jan 11, 2022 | 62.00 | 64.56 | 61.00 | 62.99 | 702 | +0.38(+0.61%) |
Jan 10, 2022 | 66.56 | 66.56 | 61.97 | 62.61 | 1,886 | -3.99(-5.99%) |
Jan 07, 2022 | 67.66 | 69.50 | 63.83 | 66.60 | 2,674 | -4.79(-6.71%) |
Jan 06, 2022 | 64.99 | 72.00 | 62.10 | 71.39 | 15,088 | +6.44(+9.92%) |
Jan 05, 2022 | 63.00 | 67.00 | 63.00 | 64.95 | 1,745 | +0.15(+0.23%) |
Jan 04, 2022 | 66.00 | 66.99 | 63.00 | 64.80 | 2,000 | -0.69(-1.05%) |