Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.00 | 128.50 | 113.00 | 114.50 | 11,348 | -16.50(-12.60%) |
Apr 28, 2022 | 158.00 | 163.00 | 125.00 | 131.00 | 18,117 | -26.00(-16.56%) |
Apr 27, 2022 | 201.50 | 218.50 | 150.50 | 157.00 | 25,391 | -66.80(-29.85%) |
Apr 26, 2022 | 357.00 | 357.00 | 220.40 | 223.80 | 51,818 | -47.60(-17.54%) |
Apr 25, 2022 | 275.40 | 290.00 | 260.00 | 271.40 | 2,993 | -11.00(-3.90%) |
Apr 22, 2022 | 303.40 | 305.80 | 276.00 | 282.40 | 4,636 | -29.40(-9.43%) |
Apr 21, 2022 | 316.00 | 335.00 | 301.20 | 311.80 | 4,673 | -10.20(-3.17%) |
Apr 20, 2022 | 320.00 | 329.80 | 312.00 | 322.00 | 6,085 | -8.00(-2.42%) |
Apr 19, 2022 | 336.20 | 346.00 | 308.00 | 330.00 | 8,521 | -36.80(-10.03%) |
Apr 18, 2022 | 320.00 | 390.00 | 316.00 | 366.80 | 27,772 | +41.80(+12.86%) |
Apr 14, 2022 | 344.60 | 360.00 | 316.80 | 325.00 | 9,953 | -49.00(-13.10%) |
Apr 13, 2022 | 490.00 | 520.00 | 365.00 | 374.00 | 34,900 | -1.60(-0.43%) |
Apr 12, 2022 | 269.40 | 556.00 | 260.40 | 375.60 | 78,986 | +120.40(+47.18%) |
Apr 11, 2022 | 319.60 | 320.00 | 251.00 | 255.20 | 6,767 | -39.00(-13.26%) |
Apr 08, 2022 | 330.00 | 330.20 | 292.80 | 294.20 | 3,632 | -25.40(-7.95%) |
Apr 07, 2022 | 348.00 | 348.00 | 319.00 | 319.60 | 1,496 | -16.20(-4.82%) |
Apr 06, 2022 | 361.80 | 362.00 | 329.00 | 335.80 | 2,619 | -30.20(-8.25%) |
Apr 05, 2022 | 398.00 | 410.00 | 354.00 | 366.00 | 2,443 | -21.40(-5.52%) |
Apr 04, 2022 | 419.80 | 419.80 | 371.20 | 387.40 | 3,767 | -25.00(-6.06%) |
Apr 01, 2022 | 432.00 | 432.00 | 389.40 | 412.40 | 1,924 | -6.60(-1.58%) |
Mar 31, 2022 | 460.00 | 464.60 | 409.20 | 419.00 | 3,716 | -60.80(-12.67%) |
Mar 30, 2022 | 560.00 | 569.80 | 477.00 | 479.80 | 7,233 | -39.80(-7.66%) |
Mar 29, 2022 | 534.00 | 548.80 | 515.20 | 519.60 | 846 | -0.40(-0.08%) |
Mar 28, 2022 | 533.00 | 540.20 | 480.00 | 520.00 | 464 | -10.00(-1.89%) |
Mar 25, 2022 | 540.00 | 549.20 | 506.00 | 530.00 | 361 | -19.40(-3.53%) |
Mar 24, 2022 | 551.80 | 551.80 | 530.00 | 549.40 | 212 | +19.20(+3.62%) |
Mar 23, 2022 | 554.00 | 554.00 | 525.60 | 530.20 | 194 | -9.80(-1.81%) |
Mar 22, 2022 | 560.00 | 560.00 | 528.00 | 540.00 | 237 | +0.00(+0.00%) |
Mar 21, 2022 | 536.00 | 560.00 | 524.00 | 540.00 | 256 | +3.20(+0.60%) |
Mar 18, 2022 | 520.00 | 540.00 | 511.40 | 536.80 | 430 | +25.00(+4.88%) |
Mar 17, 2022 | 480.00 | 517.40 | 480.00 | 511.80 | 350 | +18.20(+3.69%) |
Mar 16, 2022 | 504.00 | 504.00 | 469.80 | 493.60 | 335 | +13.40(+2.79%) |
Mar 15, 2022 | 450.00 | 499.80 | 444.60 | 480.20 | 560 | +5.40(+1.14%) |
Mar 14, 2022 | 460.00 | 490.00 | 438.20 | 474.80 | 697 | -45.20(-8.69%) |
Mar 11, 2022 | 554.00 | 555.40 | 516.40 | 520.00 | 425 | -36.60(-6.58%) |
Mar 10, 2022 | 560.00 | 560.00 | 514.80 | 556.60 | 244 | -3.40(-0.61%) |
Mar 09, 2022 | 520.20 | 563.80 | 494.00 | 560.00 | 656 | +51.00(+10.02%) |
Mar 08, 2022 | 510.00 | 517.40 | 466.40 | 509.00 | 755 | +3.00(+0.59%) |
Mar 07, 2022 | 560.00 | 581.80 | 500.00 | 506.00 | 1,191 | -54.00(-9.64%) |
Mar 04, 2022 | 560.00 | 600.00 | 560.00 | 560.00 | 225 | +9.00(+1.63%) |
Mar 03, 2022 | 600.00 | 618.80 | 540.40 | 551.00 | 309 | -29.60(-5.10%) |
Mar 02, 2022 | 610.60 | 619.80 | 580.00 | 580.60 | 240 | -23.80(-3.94%) |
Mar 01, 2022 | 640.00 | 659.80 | 590.00 | 604.40 | 258 | -7.60(-1.24%) |
Feb 28, 2022 | 560.00 | 639.80 | 566.60 | 612.00 | 163 | -3.40(-0.55%) |
Feb 25, 2022 | 600.00 | 640.00 | 565.80 | 615.40 | 381 | +23.40(+3.95%) |
Feb 24, 2022 | 508.80 | 596.80 | 502.00 | 592.00 | 449 | +29.40(+5.23%) |
Feb 23, 2022 | 587.40 | 587.40 | 560.00 | 562.60 | 316 | -7.40(-1.30%) |
Feb 22, 2022 | 620.00 | 634.40 | 566.40 | 570.00 | 322 | -44.20(-7.20%) |
Feb 18, 2022 | 614.20 | 0 | +0.40(+0.07%) | |||
Feb 17, 2022 | 678.00 | 679.80 | 602.00 | 613.80 | 402 | -23.60(-3.70%) |
Feb 16, 2022 | 678.00 | 678.00 | 628.20 | 637.40 | 412 | -29.60(-4.44%) |
Feb 15, 2022 | 667.00 | 675.00 | 620.40 | 667.00 | 288 | +47.20(+7.62%) |
Feb 14, 2022 | 611.20 | 638.40 | 602.20 | 619.80 | 192 | -10.40(-1.65%) |
Feb 11, 2022 | 670.60 | 678.80 | 610.00 | 630.20 | 324 | -34.60(-5.20%) |
Feb 10, 2022 | 660.00 | 700.00 | 642.80 | 664.80 | 370 | -2.60(-0.39%) |
Feb 09, 2022 | 660.00 | 672.00 | 651.80 | 667.40 | 234 | +27.20(+4.25%) |
Feb 08, 2022 | 682.80 | 730.00 | 640.20 | 640.20 | 407 | -42.00(-6.16%) |
Feb 07, 2022 | 710.00 | 759.80 | 676.80 | 682.20 | 287 | -17.80(-2.54%) |
Feb 04, 2022 | 691.00 | 721.20 | 675.00 | 700.00 | 165 | +22.00(+3.24%) |
Feb 03, 2022 | 725.80 | 664.20 | 678.00 | 371 | -58.40(-7.93%) | |
Feb 02, 2022 | 760.00 | 760.20 | 710.00 | 736.40 | 264 | -18.60(-2.46%) |