Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 42.00 | 45.30 | 40.50 | 41.10 | 30,164 | -1.80(-4.20%) |
Apr 28, 2022 | 43.80 | 45.30 | 41.70 | 42.90 | 30,628 | -0.90(-2.05%) |
Apr 27, 2022 | 45.00 | 48.90 | 43.80 | 43.80 | 39,046 | +0.60(+1.39%) |
Apr 26, 2022 | 46.20 | 46.20 | 42.30 | 43.20 | 26,266 | -4.20(-8.86%) |
Apr 25, 2022 | 46.80 | 48.90 | 44.40 | 47.40 | 29,741 | -0.30(-0.63%) |
Apr 22, 2022 | 44.40 | 48.60 | 44.40 | 47.70 | 31,384 | +3.00(+6.71%) |
Apr 21, 2022 | 46.80 | 49.39 | 44.10 | 44.70 | 28,446 | -3.00(-6.29%) |
Apr 20, 2022 | 51.00 | 51.90 | 47.40 | 47.70 | 75,486 | -3.90(-7.56%) |
Apr 19, 2022 | 44.70 | 51.60 | 43.50 | 51.60 | 71,664 | +5.70(+12.42%) |
Apr 18, 2022 | 48.90 | 49.45 | 43.20 | 45.90 | 52,051 | -3.30(-6.71%) |
Apr 14, 2022 | 52.80 | 52.80 | 48.00 | 49.20 | 37,397 | -3.60(-6.82%) |
Apr 13, 2022 | 50.40 | 53.70 | 49.20 | 52.80 | 47,448 | +1.50(+2.92%) |
Apr 12, 2022 | 53.40 | 57.90 | 50.40 | 51.30 | 68,355 | -2.10(-3.93%) |
Apr 11, 2022 | 51.60 | 56.43 | 49.20 | 53.40 | 87,063 | +1.50(+2.89%) |
Apr 08, 2022 | 56.70 | 57.00 | 51.00 | 51.90 | 84,286 | -4.80(-8.47%) |
Apr 07, 2022 | 60.00 | 61.05 | 53.70 | 56.70 | 110,586 | -4.80(-7.80%) |
Apr 06, 2022 | 65.10 | 71.70 | 59.70 | 61.50 | 367,811 | -2.10(-3.30%) |
Apr 05, 2022 | 63.90 | 68.70 | 58.50 | 63.60 | 266,632 | -4.20(-6.19%) |
Apr 04, 2022 | 72.60 | 72.60 | 66.30 | 67.80 | 233,662 | -6.30(-8.50%) |
Apr 01, 2022 | 77.70 | 94.20 | 72.00 | 74.10 | 2,071,772 | -0.60(-0.80%) |
Mar 31, 2022 | 78.00 | 82.20 | 69.90 | 74.70 | 327,425 | -3.30(-4.23%) |
Mar 30, 2022 | 78.60 | 97.20 | 75.00 | 78.00 | 2,231,417 | -2.40(-2.99%) |
Mar 29, 2022 | 65.10 | 98.40 | 59.10 | 80.40 | 4,247,495 | +23.10(+40.31%) |
Mar 28, 2022 | 88.50 | 92.40 | 57.00 | 57.30 | 1,927,043 | -59.40(-50.90%) |
Mar 25, 2022 | 60.30 | 119.40 | 56.40 | 116.70 | 4,362,760 | +69.30(+146.20%) |
Mar 24, 2022 | 37.20 | 51.90 | 36.60 | 47.40 | 71,672 | +10.20(+27.42%) |
Mar 23, 2022 | 38.70 | 43.48 | 36.60 | 37.20 | 16,737 | -1.80(-4.62%) |
Mar 22, 2022 | 34.20 | 39.00 | 33.61 | 39.00 | 14,481 | +4.80(+14.04%) |
Mar 21, 2022 | 38.10 | 38.10 | 33.30 | 34.20 | 8,017 | -0.30(-0.87%) |
Mar 18, 2022 | 33.90 | 35.70 | 32.70 | 34.50 | 8,676 | +1.80(+5.50%) |
Mar 17, 2022 | 32.40 | 34.50 | 31.20 | 32.70 | 8,762 | +1.80(+5.83%) |
Mar 16, 2022 | 29.10 | 32.10 | 28.80 | 30.90 | 15,383 | +2.25(+7.85%) |
Mar 15, 2022 | 27.91 | 29.10 | 27.90 | 28.65 | 4,520 | -0.08(-0.28%) |
Mar 14, 2022 | 30.00 | 31.80 | 27.60 | 28.73 | 8,067 | -1.57(-5.18%) |
Mar 11, 2022 | 30.90 | 31.93 | 29.70 | 30.30 | 31,881 | -0.30(-0.98%) |
Mar 10, 2022 | 30.00 | 31.20 | 29.02 | 30.60 | 4,301 | +0.74(+2.48%) |
Mar 09, 2022 | 32.10 | 32.10 | 29.52 | 29.86 | 10,277 | -1.04(-3.37%) |
Mar 08, 2022 | 28.50 | 31.80 | 28.50 | 30.90 | 6,906 | +3.66(+13.45%) |
Mar 07, 2022 | 30.00 | 31.50 | 27.24 | 27.24 | 10,823 | -3.96(-12.70%) |
Mar 04, 2022 | 31.50 | 31.80 | 30.00 | 31.20 | 5,534 | +0.00(+0.00%) |
Mar 03, 2022 | 30.60 | 31.80 | 29.40 | 31.20 | 12,390 | +1.20(+4.00%) |
Mar 02, 2022 | 36.00 | 36.90 | 29.70 | 30.00 | 13,992 | -2.40(-7.41%) |
Mar 01, 2022 | 35.40 | 35.70 | 31.17 | 32.40 | 9,809 | -2.70(-7.69%) |
Feb 28, 2022 | 36.00 | 37.80 | 34.80 | 35.10 | 9,361 | -0.60(-1.68%) |
Feb 25, 2022 | 33.00 | 37.20 | 33.90 | 35.70 | 10,722 | +2.70(+8.18%) |
Feb 24, 2022 | 28.50 | 38.10 | 30.00 | 33.00 | 30,202 | -1.20(-3.51%) |
Feb 23, 2022 | 36.90 | 39.00 | 33.30 | 34.20 | 12,604 | -3.30(-8.80%) |
Feb 22, 2022 | 39.30 | 39.55 | 36.90 | 37.50 | 12,402 | -1.80(-4.58%) |
Feb 18, 2022 | 39.30 | 0 | -3.00(-7.09%) | |||
Feb 17, 2022 | 43.20 | 45.00 | 41.70 | 42.30 | 13,976 | -1.50(-3.42%) |
Feb 16, 2022 | 45.90 | 46.50 | 42.90 | 43.80 | 13,839 | -1.20(-2.67%) |
Feb 15, 2022 | 48.30 | 49.80 | 44.40 | 45.00 | 24,212 | -3.30(-6.83%) |
Feb 14, 2022 | 47.40 | 53.10 | 47.40 | 48.30 | 17,741 | +0.30(+0.62%) |
Feb 11, 2022 | 59.70 | 60.45 | 46.80 | 48.00 | 58,508 | -11.40(-19.19%) |
Feb 10, 2022 | 63.00 | 64.50 | 57.60 | 59.40 | 8,979 | -3.90(-6.16%) |
Feb 09, 2022 | 62.10 | 65.40 | 59.40 | 63.30 | 10,146 | +0.00(+0.00%) |
Feb 08, 2022 | 62.10 | 63.90 | 61.50 | 63.30 | 5,087 | +2.10(+3.43%) |
Feb 07, 2022 | 60.90 | 63.00 | 58.59 | 61.20 | 4,103 | +1.20(+2.00%) |
Feb 04, 2022 | 58.20 | 60.00 | 55.80 | 60.00 | 2,814 | +2.70(+4.71%) |
Feb 03, 2022 | 60.90 | 57.30 | 3,054 | -3.30(-5.45%) | ||
Feb 02, 2022 | 66.60 | 66.60 | 59.10 | 60.60 | 3,874 | -5.70(-8.60%) |