Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.30 | 20.42 | 19.23 | 20.31 | 99,697 | +1.30(+6.84%) |
Mar 30, 2022 | 18.08 | 19.30 | 17.91 | 19.01 | 198,172 | +1.01(+5.61%) |
Mar 29, 2022 | 18.58 | 19.34 | 17.79 | 18.00 | 152,293 | -1.40(-7.22%) |
Mar 28, 2022 | 20.20 | 20.91 | 19.39 | 19.40 | 61,166 | -1.38(-6.64%) |
Mar 25, 2022 | 20.59 | 21.66 | 20.50 | 20.78 | 23,445 | +0.29(+1.42%) |
Mar 24, 2022 | 21.89 | 22.32 | 20.48 | 20.49 | 51,861 | -1.81(-8.12%) |
Mar 23, 2022 | 21.96 | 22.33 | 21.00 | 22.30 | 72,873 | +1.42(+6.80%) |
Mar 22, 2022 | 22.57 | 22.57 | 20.50 | 20.88 | 70,072 | -1.59(-7.08%) |
Mar 21, 2022 | 22.22 | 23.53 | 21.68 | 22.47 | 62,352 | +0.38(+1.72%) |
Mar 18, 2022 | 24.89 | 25.09 | 22.02 | 22.09 | 75,451 | -2.50(-10.17%) |
Mar 17, 2022 | 27.17 | 27.40 | 24.58 | 24.59 | 40,922 | -1.91(-7.21%) |
Mar 16, 2022 | 29.75 | 30.47 | 26.50 | 26.50 | 76,140 | -5.02(-15.93%) |
Mar 15, 2022 | 34.78 | 35.80 | 31.41 | 31.52 | 42,895 | -4.34(-12.10%) |
Mar 14, 2022 | 33.59 | 36.19 | 32.43 | 35.86 | 51,132 | +2.91(+8.83%) |
Mar 11, 2022 | 29.47 | 32.95 | 29.26 | 32.95 | 39,266 | +2.57(+8.46%) |
Mar 10, 2022 | 30.06 | 31.84 | 30.01 | 30.38 | 37,659 | +1.34(+4.61%) |
Mar 09, 2022 | 30.67 | 31.55 | 28.51 | 29.04 | 86,001 | -4.75(-14.06%) |
Mar 08, 2022 | 34.61 | 35.93 | 30.37 | 33.79 | 71,634 | -0.46(-1.34%) |
Mar 07, 2022 | 29.89 | 34.26 | 29.45 | 34.25 | 43,330 | +4.56(+15.37%) |
Mar 04, 2022 | 28.05 | 30.42 | 27.60 | 29.69 | 22,891 | +1.86(+6.68%) |
Mar 03, 2022 | 25.07 | 28.19 | 25.07 | 27.83 | 45,250 | +2.55(+10.08%) |
Mar 02, 2022 | 26.71 | 27.71 | 25.00 | 25.28 | 21,700 | -1.59(-5.92%) |
Mar 01, 2022 | 25.06 | 27.38 | 24.89 | 26.87 | 43,676 | +1.89(+7.57%) |
Feb 28, 2022 | 26.30 | 26.70 | 24.42 | 24.98 | 114,416 | -1.13(-4.33%) |
Feb 25, 2022 | 27.85 | 27.93 | 26.09 | 26.11 | 139,550 | -2.94(-10.12%) |
Feb 24, 2022 | 38.67 | 38.67 | 29.03 | 29.05 | 77,003 | -4.86(-14.34%) |
Feb 23, 2022 | 29.92 | 34.02 | 29.50 | 33.91 | 32,019 | +2.79(+8.97%) |
Feb 22, 2022 | 31.04 | 31.98 | 28.84 | 31.12 | 42,404 | +1.32(+4.43%) |
Feb 18, 2022 | 29.80 | 0 | +1.43(+5.02%) | |||
Feb 17, 2022 | 26.41 | 28.38 | 26.15 | 28.38 | 34,920 | +2.90(+11.40%) |
Feb 16, 2022 | 25.74 | 26.45 | 25.32 | 25.47 | 13,851 | +0.63(+2.52%) |
Feb 15, 2022 | 26.25 | 26.58 | 24.74 | 24.85 | 24,626 | -2.84(-10.27%) |
Feb 14, 2022 | 28.57 | 28.66 | 26.41 | 27.69 | 35,405 | -0.64(-2.26%) |
Feb 11, 2022 | 24.91 | 28.52 | 24.91 | 28.33 | 21,252 | +3.08(+12.20%) |
Feb 10, 2022 | 24.73 | 25.70 | 23.23 | 25.25 | 27,081 | +1.63(+6.90%) |
Feb 09, 2022 | 24.95 | 25.49 | 23.58 | 23.62 | 34,929 | -2.34(-9.01%) |
Feb 08, 2022 | 27.39 | 27.47 | 25.95 | 25.96 | 54,217 | -1.18(-4.35%) |
Feb 07, 2022 | 25.73 | 27.14 | 25.20 | 27.14 | 29,006 | +1.37(+5.32%) |
Feb 04, 2022 | 27.14 | 28.00 | 24.97 | 25.77 | 43,033 | -1.95(-7.03%) |
Feb 03, 2022 | 26.40 | 27.86 | 27.72 | 85,023 | +4.21(+17.91%) | |
Feb 02, 2022 | 22.34 | 24.26 | 22.34 | 23.51 | 27,972 | +0.96(+4.25%) |
Feb 01, 2022 | 23.35 | 24.43 | 22.55 | 22.55 | 28,429 | -1.01(-4.28%) |
Jan 31, 2022 | 27.31 | 23.54 | 23.56 | 63,791 | -4.75(-16.78%) | |
Jan 28, 2022 | 30.58 | 32.16 | 28.31 | 28.31 | 27,651 | -2.34(-7.63%) |
Jan 27, 2022 | 27.78 | 30.90 | 27.78 | 30.65 | 23,089 | +1.65(+5.70%) |
Jan 26, 2022 | 26.68 | 29.65 | 25.14 | 29.00 | 24,766 | +0.03(+0.09%) |
Jan 25, 2022 | 29.00 | 29.64 | 27.42 | 28.97 | 28,894 | +2.46(+9.28%) |
Jan 24, 2022 | 29.07 | 32.19 | 26.51 | 26.51 | 102,287 | +0.00(+0.00%) |
Jan 21, 2022 | 25.06 | 26.69 | 24.47 | 26.51 | 49,000 | +2.84(+11.98%) |
Jan 20, 2022 | 21.87 | 23.67 | 21.03 | 23.67 | 18,188 | +1.36(+6.11%) |
Jan 19, 2022 | 20.70 | 22.31 | 20.56 | 22.31 | 7,527 | +1.05(+4.94%) |
Jan 18, 2022 | 20.62 | 21.30 | 20.20 | 21.26 | 15,507 | +1.64(+8.36%) |
Jan 14, 2022 | 19.62 | 0 | -0.60(-2.97%) | |||
Jan 13, 2022 | 18.20 | 20.22 | 18.20 | 20.22 | 16,218 | +1.67(+9.01%) |
Jan 12, 2022 | 18.48 | 18.92 | 18.14 | 18.55 | 18,952 | -0.24(-1.27%) |
Jan 11, 2022 | 19.90 | 19.91 | 18.65 | 18.79 | 12,647 | -0.95(-4.83%) |
Jan 10, 2022 | 20.87 | 21.93 | 19.74 | 19.74 | 42,806 | -0.20(-0.99%) |
Jan 07, 2022 | 18.75 | 20.21 | 18.75 | 19.94 | 28,772 | +0.83(+4.33%) |
Jan 06, 2022 | 19.30 | 20.12 | 18.81 | 19.11 | 21,409 | -0.01(-0.04%) |
Jan 05, 2022 | 17.91 | 19.12 | 17.50 | 19.12 | 14,779 | +1.90(+11.07%) |
Jan 04, 2022 | 16.52 | 17.90 | 16.52 | 17.21 | 11,193 | +0.75(+4.56%) |