Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.75 | 40.00 | 35.88 | 36.00 | 8,001 | -3.00(-7.69%) |
Apr 28, 2022 | 40.00 | 40.00 | 36.83 | 39.00 | 9,890 | -0.25(-0.64%) |
Apr 27, 2022 | 40.00 | 40.62 | 38.38 | 39.25 | 10,000 | -0.50(-1.26%) |
Apr 26, 2022 | 42.50 | 43.50 | 39.50 | 39.75 | 13,572 | -4.00(-9.14%) |
Apr 25, 2022 | 42.75 | 45.00 | 42.75 | 43.75 | 5,886 | +0.50(+1.16%) |
Apr 22, 2022 | 44.00 | 44.50 | 42.00 | 43.25 | 10,114 | -0.75(-1.70%) |
Apr 21, 2022 | 48.00 | 48.00 | 44.00 | 44.00 | 12,967 | -3.25(-6.88%) |
Apr 20, 2022 | 47.50 | 49.25 | 45.25 | 47.25 | 14,095 | +0.00(+0.00%) |
Apr 19, 2022 | 46.75 | 50.45 | 43.75 | 47.25 | 15,680 | -0.25(-0.53%) |
Apr 18, 2022 | 47.50 | 48.75 | 45.30 | 47.50 | 31,389 | -2.00(-4.04%) |
Apr 14, 2022 | 51.00 | 51.00 | 48.50 | 49.50 | 16,112 | -2.75(-5.26%) |
Apr 13, 2022 | 51.75 | 53.00 | 46.12 | 52.25 | 61,761 | -3.50(-6.28%) |
Apr 12, 2022 | 66.75 | 79.25 | 52.12 | 55.75 | 467,400 | -5.00(-8.23%) |
Apr 11, 2022 | 64.00 | 64.00 | 59.25 | 60.75 | 57,100 | -4.25(-6.54%) |
Apr 08, 2022 | 66.50 | 66.80 | 63.25 | 65.00 | 10,664 | -1.50(-2.26%) |
Apr 07, 2022 | 67.50 | 71.00 | 63.75 | 66.50 | 14,371 | +0.50(+0.76%) |
Apr 06, 2022 | 62.00 | 66.75 | 60.25 | 66.00 | 15,516 | +2.75(+4.35%) |
Apr 05, 2022 | 64.00 | 65.75 | 62.12 | 63.25 | 14,298 | -1.00(-1.56%) |
Apr 04, 2022 | 65.50 | 66.00 | 62.00 | 64.25 | 13,553 | -1.00(-1.53%) |
Apr 01, 2022 | 59.00 | 66.00 | 57.12 | 65.25 | 13,218 | +7.75(+13.48%) |
Mar 31, 2022 | 57.25 | 58.75 | 55.25 | 57.50 | 7,052 | +0.25(+0.44%) |
Mar 30, 2022 | 59.50 | 60.50 | 56.25 | 57.25 | 8,838 | -2.00(-3.38%) |
Mar 29, 2022 | 59.75 | 62.00 | 58.25 | 59.25 | 7,978 | +1.25(+2.16%) |
Mar 28, 2022 | 57.75 | 60.50 | 56.50 | 58.00 | 5,603 | -0.50(-0.85%) |
Mar 25, 2022 | 63.00 | 64.00 | 58.25 | 58.50 | 8,265 | -4.25(-6.77%) |
Mar 24, 2022 | 62.50 | 64.25 | 61.00 | 62.75 | 10,135 | -0.25(-0.40%) |
Mar 23, 2022 | 65.50 | 66.50 | 62.00 | 63.00 | 8,890 | -3.25(-4.91%) |
Mar 22, 2022 | 62.50 | 68.50 | 61.55 | 66.25 | 8,033 | +3.50(+5.58%) |
Mar 21, 2022 | 68.00 | 68.00 | 61.12 | 62.75 | 7,982 | -5.25(-7.72%) |
Mar 18, 2022 | 68.50 | 72.75 | 64.50 | 68.00 | 15,279 | +1.50(+2.26%) |
Mar 17, 2022 | 58.75 | 68.00 | 58.75 | 66.50 | 19,145 | +6.25(+10.37%) |
Mar 16, 2022 | 49.75 | 66.25 | 47.75 | 60.25 | 42,939 | +13.50(+28.88%) |
Mar 15, 2022 | 47.25 | 48.25 | 45.00 | 46.75 | 14,933 | -0.50(-1.06%) |
Mar 14, 2022 | 49.75 | 50.75 | 46.50 | 47.25 | 19,004 | -2.50(-5.03%) |
Mar 11, 2022 | 53.50 | 55.00 | 49.50 | 49.75 | 21,610 | -3.25(-6.13%) |
Mar 10, 2022 | 58.75 | 59.00 | 50.00 | 53.00 | 37,282 | -5.50(-9.40%) |
Mar 09, 2022 | 60.50 | 62.00 | 55.00 | 58.50 | 12,465 | -2.00(-3.31%) |
Mar 08, 2022 | 53.75 | 62.50 | 53.50 | 60.50 | 29,698 | +2.25(+3.86%) |
Mar 07, 2022 | 56.50 | 60.00 | 55.00 | 58.25 | 12,671 | +2.00(+3.56%) |
Mar 04, 2022 | 57.50 | 59.25 | 56.00 | 56.25 | 8,035 | -1.50(-2.60%) |
Mar 03, 2022 | 64.75 | 64.75 | 57.00 | 57.75 | 20,330 | -7.00(-10.81%) |
Mar 02, 2022 | 64.25 | 65.50 | 62.25 | 64.75 | 8,405 | +0.25(+0.39%) |
Mar 01, 2022 | 70.25 | 71.50 | 63.38 | 64.50 | 10,999 | -4.75(-6.86%) |
Feb 28, 2022 | 70.50 | 73.75 | 69.00 | 69.25 | 7,766 | -2.50(-3.48%) |
Feb 25, 2022 | 72.25 | 74.75 | 70.25 | 71.75 | 4,644 | +0.00(+0.00%) |
Feb 24, 2022 | 66.50 | 72.25 | 66.50 | 71.75 | 17,798 | +3.25(+4.74%) |
Feb 23, 2022 | 73.50 | 73.75 | 68.50 | 68.50 | 5,466 | -4.50(-6.16%) |
Feb 22, 2022 | 75.00 | 75.25 | 72.00 | 73.00 | 9,566 | -3.00(-3.95%) |
Feb 18, 2022 | 76.00 | 0 | -3.25(-4.10%) | |||
Feb 17, 2022 | 84.50 | 84.50 | 79.00 | 79.25 | 3,934 | -5.75(-6.76%) |
Feb 16, 2022 | 84.50 | 86.00 | 82.25 | 85.00 | 7,212 | +1.50(+1.80%) |
Feb 15, 2022 | 85.00 | 86.00 | 82.25 | 83.50 | 8,129 | -0.75(-0.89%) |
Feb 14, 2022 | 86.00 | 88.50 | 84.00 | 84.25 | 12,858 | -1.50(-1.75%) |
Feb 11, 2022 | 90.50 | 92.50 | 85.75 | 85.75 | 8,284 | -4.75(-5.25%) |
Feb 10, 2022 | 85.25 | 95.25 | 85.25 | 90.50 | 31,718 | -6.00(-6.22%) |
Feb 09, 2022 | 99.25 | 100.75 | 95.75 | 96.50 | 8,492 | -3.00(-3.02%) |
Feb 08, 2022 | 111.00 | 111.00 | 98.50 | 99.50 | 18,290 | -10.25(-9.34%) |
Feb 07, 2022 | 106.25 | 112.50 | 106.25 | 109.75 | 4,114 | +3.00(+2.81%) |
Feb 04, 2022 | 104.50 | 110.25 | 101.88 | 106.75 | 6,025 | +2.00(+1.91%) |
Feb 03, 2022 | 105.75 | 104.75 | 6,004 | -2.00(-1.87%) | ||
Feb 02, 2022 | 110.25 | 113.50 | 101.75 | 106.75 | 9,521 | -4.75(-4.26%) |