Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.59 | 38.61 | 33.00 | 33.80 | 9,245 | -3.20(-8.65%) |
Apr 28, 2022 | 39.50 | 39.98 | 36.05 | 37.00 | 5,529 | -2.00(-5.13%) |
Apr 27, 2022 | 37.30 | 41.00 | 37.30 | 39.00 | 3,180 | +1.26(+3.34%) |
Apr 26, 2022 | 39.56 | 40.01 | 36.00 | 37.74 | 6,405 | -1.90(-4.79%) |
Apr 25, 2022 | 46.00 | 46.60 | 37.26 | 39.64 | 9,428 | -6.40(-13.90%) |
Apr 22, 2022 | 45.00 | 47.99 | 45.00 | 46.04 | 3,960 | +0.64(+1.41%) |
Apr 21, 2022 | 57.00 | 59.55 | 45.00 | 45.40 | 12,195 | -10.80(-19.22%) |
Apr 20, 2022 | 61.00 | 63.00 | 55.14 | 56.20 | 2,446 | -7.80(-12.19%) |
Apr 19, 2022 | 64.00 | 67.81 | 61.00 | 64.00 | 1,474 | -1.12(-1.72%) |
Apr 18, 2022 | 70.00 | 71.50 | 64.02 | 65.12 | 1,706 | -2.73(-4.02%) |
Apr 14, 2022 | 66.00 | 73.87 | 64.01 | 67.85 | 4,290 | +1.35(+2.03%) |
Apr 13, 2022 | 67.13 | 68.39 | 65.01 | 66.50 | 3,158 | -2.50(-3.62%) |
Apr 12, 2022 | 70.97 | 71.30 | 66.00 | 69.00 | 1,949 | -3.00(-4.17%) |
Apr 11, 2022 | 75.00 | 75.81 | 70.40 | 72.00 | 1,684 | -4.65(-6.07%) |
Apr 08, 2022 | 80.00 | 80.00 | 73.59 | 76.65 | 3,322 | -4.85(-5.95%) |
Apr 07, 2022 | 76.00 | 83.00 | 73.00 | 81.50 | 2,606 | +3.50(+4.49%) |
Apr 06, 2022 | 78.00 | 81.11 | 72.67 | 78.00 | 2,056 | -2.00(-2.50%) |
Apr 05, 2022 | 81.00 | 83.50 | 77.19 | 80.00 | 1,941 | -3.51(-4.20%) |
Apr 04, 2022 | 81.48 | 83.94 | 77.15 | 83.51 | 4,046 | +1.52(+1.85%) |
Apr 01, 2022 | 82.00 | 87.27 | 79.00 | 81.99 | 3,855 | -2.01(-2.39%) |
Mar 31, 2022 | 95.00 | 95.00 | 82.16 | 84.00 | 5,499 | -8.00(-8.70%) |
Mar 30, 2022 | 77.00 | 94.99 | 75.10 | 92.00 | 22,429 | +17.89(+24.14%) |
Mar 29, 2022 | 75.00 | 77.00 | 70.00 | 74.11 | 4,776 | -1.39(-1.84%) |
Mar 28, 2022 | 75.00 | 81.99 | 66.01 | 75.50 | 13,327 | -0.80(-1.05%) |
Mar 25, 2022 | 79.00 | 80.04 | 73.01 | 76.30 | 6,009 | -3.70(-4.63%) |
Mar 24, 2022 | 79.00 | 82.00 | 76.50 | 80.00 | 7,202 | +4.52(+5.99%) |
Mar 23, 2022 | 80.00 | 87.00 | 75.00 | 75.48 | 14,655 | -10.71(-12.43%) |
Mar 22, 2022 | 63.00 | 88.90 | 63.00 | 86.19 | 81,881 | +24.01(+38.61%) |
Mar 21, 2022 | 68.00 | 67.98 | 61.46 | 62.18 | 10,037 | -3.82(-5.79%) |
Mar 18, 2022 | 65.00 | 67.00 | 59.00 | 66.00 | 3,902 | +0.70(+1.07%) |
Mar 17, 2022 | 63.00 | 66.00 | 59.13 | 65.30 | 3,240 | +3.30(+5.32%) |
Mar 16, 2022 | 57.00 | 64.00 | 55.00 | 62.00 | 17,264 | +6.00(+10.71%) |
Mar 15, 2022 | 59.00 | 61.00 | 55.11 | 56.00 | 1,392 | -1.50(-2.61%) |
Mar 14, 2022 | 60.90 | 63.63 | 57.00 | 57.50 | 9,504 | -2.29(-3.83%) |
Mar 11, 2022 | 60.00 | 60.00 | 58.00 | 59.79 | 1,499 | -1.21(-1.98%) |
Mar 10, 2022 | 58.00 | 62.00 | 57.00 | 61.00 | 3,239 | +2.90(+4.99%) |
Mar 09, 2022 | 55.00 | 62.99 | 55.00 | 58.10 | 2,134 | +4.60(+8.60%) |
Mar 08, 2022 | 58.51 | 58.51 | 51.10 | 53.50 | 13,283 | -5.01(-8.56%) |
Mar 07, 2022 | 59.00 | 62.83 | 57.00 | 58.51 | 1,034 | -0.42(-0.71%) |
Mar 04, 2022 | 62.95 | 68.49 | 58.00 | 58.93 | 1,230 | -3.08(-4.97%) |
Mar 03, 2022 | 66.00 | 66.76 | 62.00 | 62.01 | 2,517 | -4.49(-6.75%) |
Mar 02, 2022 | 67.99 | 68.50 | 65.50 | 66.50 | 1,261 | -2.00(-2.92%) |
Mar 01, 2022 | 67.50 | 74.00 | 67.00 | 68.50 | 7,506 | +1.76(+2.64%) |
Feb 28, 2022 | 69.00 | 69.00 | 65.10 | 66.74 | 1,291 | -1.27(-1.87%) |
Feb 25, 2022 | 62.00 | 69.49 | 65.37 | 68.01 | 5,062 | +4.61(+7.27%) |
Feb 24, 2022 | 54.00 | 66.75 | 54.00 | 63.40 | 4,625 | -0.18(-0.28%) |
Feb 23, 2022 | 70.00 | 70.50 | 62.07 | 63.58 | 3,159 | -4.42(-6.50%) |
Feb 22, 2022 | 64.00 | 69.00 | 60.10 | 68.00 | 4,343 | +2.67(+4.09%) |
Feb 18, 2022 | 65.33 | 0 | -4.66(-6.66%) | |||
Feb 17, 2022 | 66.00 | 72.42 | 61.00 | 69.99 | 9,994 | +9.96(+16.59%) |
Feb 16, 2022 | 55.00 | 63.50 | 53.20 | 60.03 | 4,995 | +4.33(+7.77%) |
Feb 15, 2022 | 56.00 | 57.99 | 54.26 | 55.70 | 3,906 | +1.20(+2.20%) |
Feb 14, 2022 | 50.10 | 55.99 | 48.05 | 54.50 | 5,748 | +3.55(+6.97%) |
Feb 11, 2022 | 51.00 | 51.36 | 46.10 | 50.95 | 4,305 | -0.12(-0.23%) |
Feb 10, 2022 | 48.31 | 52.49 | 48.31 | 51.07 | 6,736 | -0.90(-1.73%) |
Feb 09, 2022 | 50.50 | 54.00 | 49.50 | 51.97 | 2,808 | +1.47(+2.91%) |
Feb 08, 2022 | 53.00 | 53.02 | 49.31 | 50.50 | 6,362 | -2.19(-4.16%) |
Feb 07, 2022 | 51.68 | 54.90 | 49.01 | 52.69 | 5,190 | +3.19(+6.44%) |
Feb 04, 2022 | 51.00 | 52.89 | 48.00 | 49.50 | 1,894 | -0.53(-1.06%) |
Feb 03, 2022 | 50.01 | 50.03 | 1,759 | +0.74(+1.50%) | ||
Feb 02, 2022 | 55.00 | 55.98 | 49.00 | 49.29 | 2,902 | -5.57(-10.15%) |