Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.60 | 45.00 | 36.20 | 42.40 | 111,734 | +7.80(+22.54%) |
Apr 28, 2022 | 33.80 | 34.80 | 30.00 | 34.60 | 28,500 | +2.00(+6.13%) |
Apr 27, 2022 | 30.20 | 33.40 | 30.00 | 32.60 | 15,663 | +3.00(+10.14%) |
Apr 26, 2022 | 33.20 | 35.40 | 29.00 | 29.60 | 26,793 | -3.80(-11.38%) |
Apr 25, 2022 | 33.40 | 34.40 | 33.00 | 33.40 | 14,114 | -1.00(-2.91%) |
Apr 22, 2022 | 35.40 | 36.00 | 33.20 | 34.40 | 11,229 | -0.40(-1.15%) |
Apr 21, 2022 | 36.60 | 37.20 | 34.20 | 34.80 | 20,565 | -2.20(-5.95%) |
Apr 20, 2022 | 36.00 | 37.40 | 35.20 | 37.00 | 10,330 | +0.40(+1.09%) |
Apr 19, 2022 | 38.00 | 38.00 | 35.00 | 36.60 | 18,112 | -0.60(-1.61%) |
Apr 18, 2022 | 39.20 | 40.04 | 36.00 | 37.20 | 21,953 | -2.00(-5.10%) |
Apr 14, 2022 | 40.40 | 41.20 | 38.40 | 39.20 | 18,292 | -0.80(-2.00%) |
Apr 13, 2022 | 40.00 | 41.30 | 38.40 | 40.00 | 14,930 | +0.60(+1.52%) |
Apr 12, 2022 | 42.40 | 44.00 | 39.00 | 39.40 | 24,019 | -3.00(-7.08%) |
Apr 11, 2022 | 41.40 | 43.20 | 41.40 | 42.40 | 6,125 | +0.00(+0.00%) |
Apr 08, 2022 | 44.00 | 44.70 | 39.60 | 42.40 | 32,774 | -1.80(-4.07%) |
Apr 07, 2022 | 46.00 | 47.00 | 42.60 | 44.20 | 17,588 | -1.60(-3.49%) |
Apr 06, 2022 | 48.00 | 48.00 | 44.60 | 45.80 | 13,051 | -2.60(-5.37%) |
Apr 05, 2022 | 51.80 | 52.00 | 46.40 | 48.40 | 14,640 | -1.80(-3.59%) |
Apr 04, 2022 | 50.40 | 51.20 | 47.80 | 50.20 | 22,697 | -0.40(-0.79%) |
Apr 01, 2022 | 54.40 | 55.20 | 50.00 | 50.60 | 8,099 | -1.20(-2.32%) |
Mar 31, 2022 | 54.00 | 54.87 | 50.00 | 51.80 | 10,808 | -0.40(-0.77%) |
Mar 30, 2022 | 53.40 | 55.98 | 52.00 | 52.20 | 4,641 | -1.20(-2.25%) |
Mar 29, 2022 | 54.20 | 54.20 | 51.80 | 53.40 | 10,376 | +0.40(+0.75%) |
Mar 28, 2022 | 54.20 | 55.17 | 52.00 | 53.00 | 14,585 | -1.40(-2.57%) |
Mar 25, 2022 | 57.80 | 57.80 | 54.20 | 54.40 | 12,065 | -3.00(-5.23%) |
Mar 24, 2022 | 58.00 | 60.43 | 57.40 | 57.40 | 5,599 | -1.00(-1.71%) |
Mar 23, 2022 | 59.20 | 61.20 | 58.00 | 58.40 | 4,074 | -1.40(-2.34%) |
Mar 22, 2022 | 56.60 | 61.60 | 56.60 | 59.80 | 5,913 | +2.60(+4.55%) |
Mar 21, 2022 | 58.00 | 59.80 | 56.20 | 57.20 | 5,976 | -2.00(-3.38%) |
Mar 18, 2022 | 55.40 | 60.40 | 55.40 | 59.20 | 14,521 | +4.00(+7.25%) |
Mar 17, 2022 | 54.00 | 58.00 | 54.00 | 55.20 | 7,227 | +0.00(+0.00%) |
Mar 16, 2022 | 53.00 | 57.20 | 52.40 | 55.20 | 8,506 | +3.60(+6.98%) |
Mar 15, 2022 | 55.20 | 55.40 | 50.40 | 51.60 | 8,217 | -1.80(-3.37%) |
Mar 14, 2022 | 56.80 | 57.20 | 53.40 | 53.40 | 8,785 | -4.00(-6.97%) |
Mar 11, 2022 | 60.40 | 60.40 | 56.60 | 57.40 | 8,478 | -3.00(-4.97%) |
Mar 10, 2022 | 58.00 | 61.40 | 58.00 | 60.40 | 5,756 | +0.60(+1.00%) |
Mar 09, 2022 | 58.80 | 61.38 | 58.20 | 59.80 | 5,245 | +1.60(+2.75%) |
Mar 08, 2022 | 58.00 | 60.00 | 54.00 | 58.20 | 19,443 | +0.00(+0.00%) |
Mar 07, 2022 | 59.00 | 61.78 | 58.00 | 58.20 | 9,862 | -1.80(-3.00%) |
Mar 04, 2022 | 61.80 | 62.80 | 59.80 | 60.00 | 7,867 | -1.20(-1.96%) |
Mar 03, 2022 | 62.00 | 62.60 | 59.20 | 61.20 | 7,085 | -0.20(-0.33%) |
Mar 02, 2022 | 64.00 | 64.00 | 61.00 | 61.40 | 10,673 | -2.20(-3.46%) |
Mar 01, 2022 | 62.80 | 65.80 | 61.60 | 63.60 | 6,762 | -0.20(-0.31%) |
Feb 28, 2022 | 63.60 | 66.40 | 62.80 | 63.80 | 6,092 | +0.20(+0.31%) |
Feb 25, 2022 | 63.40 | 64.00 | 62.00 | 63.60 | 3,663 | +0.20(+0.32%) |
Feb 24, 2022 | 60.00 | 64.20 | 60.00 | 63.40 | 12,063 | +2.20(+3.59%) |
Feb 23, 2022 | 65.60 | 65.60 | 61.00 | 61.20 | 11,177 | -3.80(-5.85%) |
Feb 22, 2022 | 64.00 | 67.00 | 62.20 | 65.00 | 16,903 | +2.60(+4.17%) |
Feb 18, 2022 | 62.40 | 0 | -2.60(-4.00%) | |||
Feb 17, 2022 | 70.60 | 71.14 | 64.50 | 65.00 | 11,008 | -4.60(-6.61%) |
Feb 16, 2022 | 65.20 | 71.40 | 65.20 | 69.60 | 17,296 | +4.20(+6.42%) |
Feb 15, 2022 | 64.20 | 65.80 | 64.00 | 65.40 | 5,653 | +2.00(+3.15%) |
Feb 14, 2022 | 63.40 | 64.80 | 62.00 | 63.40 | 10,129 | +0.40(+0.63%) |
Feb 11, 2022 | 67.60 | 68.80 | 62.00 | 63.00 | 17,066 | -5.00(-7.35%) |
Feb 10, 2022 | 64.80 | 69.80 | 62.60 | 68.00 | 20,205 | +3.00(+4.62%) |
Feb 09, 2022 | 62.60 | 65.00 | 62.40 | 65.00 | 4,220 | +2.20(+3.50%) |
Feb 08, 2022 | 62.40 | 64.59 | 62.00 | 62.80 | 8,009 | -0.20(-0.32%) |
Feb 07, 2022 | 67.40 | 68.87 | 62.00 | 63.00 | 15,173 | -4.00(-5.97%) |
Feb 04, 2022 | 67.20 | 68.80 | 64.60 | 67.00 | 14,058 | -1.00(-1.47%) |
Feb 03, 2022 | 60.60 | 68.40 | 68.00 | 29,418 | +5.60(+8.97%) | |
Feb 02, 2022 | 65.00 | 65.22 | 60.28 | 62.40 | 22,900 | -3.10(-4.73%) |