Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.50 | 20.22 | 18.82 | 19.50 | 49,602 | -0.38(-1.89%) |
Mar 30, 2022 | 21.59 | 21.59 | 18.02 | 19.88 | 152,931 | -1.14(-5.42%) |
Mar 29, 2022 | 23.37 | 23.93 | 20.89 | 21.02 | 169,000 | -2.62(-11.08%) |
Mar 28, 2022 | 23.25 | 24.00 | 21.75 | 23.63 | 68,057 | +1.09(+4.82%) |
Mar 25, 2022 | 24.00 | 24.23 | 22.12 | 22.55 | 34,900 | -1.03(-4.36%) |
Mar 24, 2022 | 24.75 | 24.73 | 22.85 | 23.57 | 37,298 | -0.63(-2.60%) |
Mar 23, 2022 | 23.43 | 25.50 | 23.35 | 24.20 | 43,486 | +0.77(+3.30%) |
Mar 22, 2022 | 23.25 | 24.31 | 22.50 | 23.43 | 61,485 | -1.20(-4.87%) |
Mar 21, 2022 | 24.75 | 24.75 | 23.32 | 24.63 | 47,480 | +2.32(+10.39%) |
Mar 18, 2022 | 25.11 | 26.62 | 22.31 | 22.31 | 30,888 | -2.89(-11.48%) |
Mar 17, 2022 | 24.00 | 25.21 | 23.62 | 25.21 | 22,733 | +0.64(+2.59%) |
Mar 16, 2022 | 23.22 | 25.50 | 22.88 | 24.57 | 23,127 | +1.90(+8.37%) |
Mar 15, 2022 | 22.50 | 23.25 | 21.41 | 22.67 | 32,324 | +0.02(+0.10%) |
Mar 14, 2022 | 24.56 | 24.74 | 22.10 | 22.65 | 43,002 | -1.91(-7.79%) |
Mar 11, 2022 | 31.34 | 31.34 | 24.52 | 24.56 | 58,757 | -4.30(-14.91%) |
Mar 10, 2022 | 27.00 | 28.87 | 24.90 | 28.87 | 30,277 | +1.86(+6.89%) |
Mar 09, 2022 | 25.82 | 27.45 | 25.35 | 27.01 | 32,590 | -1.49(-5.24%) |
Mar 08, 2022 | 22.50 | 29.55 | 21.75 | 28.50 | 89,223 | +6.38(+28.81%) |
Mar 07, 2022 | 23.50 | 24.74 | 21.75 | 22.12 | 30,504 | -1.50(-6.35%) |
Mar 04, 2022 | 25.50 | 25.50 | 23.25 | 23.62 | 19,500 | -1.88(-7.35%) |
Mar 03, 2022 | 27.00 | 27.68 | 24.86 | 25.50 | 12,512 | -1.48(-5.48%) |
Mar 02, 2022 | 27.00 | 27.95 | 25.80 | 26.98 | 17,479 | +0.32(+1.21%) |
Mar 01, 2022 | 27.00 | 28.16 | 25.88 | 26.66 | 18,412 | +0.78(+3.01%) |
Feb 28, 2022 | 26.25 | 26.91 | 25.04 | 25.88 | 16,074 | -1.04(-3.85%) |
Feb 25, 2022 | 26.25 | 28.12 | 25.93 | 26.91 | 51,913 | +0.91(+3.49%) |
Feb 24, 2022 | 21.38 | 26.26 | 21.38 | 26.00 | 31,633 | +2.53(+10.77%) |
Feb 23, 2022 | 24.06 | 25.12 | 23.26 | 23.48 | 13,332 | -1.27(-5.15%) |
Feb 22, 2022 | 25.62 | 26.02 | 23.62 | 24.75 | 19,023 | -1.51(-5.74%) |
Feb 18, 2022 | 26.26 | 0 | -0.91(-3.34%) | |||
Feb 17, 2022 | 28.57 | 29.54 | 27.01 | 27.16 | 7,806 | -1.64(-5.70%) |
Feb 16, 2022 | 29.04 | 29.24 | 27.75 | 28.81 | 9,663 | +0.41(+1.43%) |
Feb 15, 2022 | 28.50 | 29.25 | 27.00 | 28.40 | 21,714 | +2.08(+7.89%) |
Feb 14, 2022 | 27.00 | 28.50 | 25.65 | 26.32 | 19,908 | -1.52(-5.47%) |
Feb 11, 2022 | 29.25 | 29.99 | 27.05 | 27.85 | 19,716 | -1.40(-4.79%) |
Feb 10, 2022 | 29.62 | 31.50 | 28.50 | 29.25 | 30,409 | -1.45(-4.72%) |
Feb 09, 2022 | 29.36 | 31.50 | 29.36 | 30.70 | 16,861 | +0.62(+2.07%) |
Feb 08, 2022 | 33.00 | 34.48 | 30.00 | 30.07 | 36,309 | -2.93(-8.86%) |
Feb 07, 2022 | 33.00 | 33.76 | 31.73 | 33.00 | 12,195 | +0.57(+1.76%) |
Feb 04, 2022 | 32.21 | 34.49 | 31.03 | 32.43 | 8,564 | +0.35(+1.10%) |
Feb 03, 2022 | 31.83 | 31.51 | 32.08 | 8,304 | -0.63(-1.93%) | |
Feb 02, 2022 | 36.47 | 36.47 | 31.73 | 32.71 | 11,616 | -2.86(-8.05%) |
Feb 01, 2022 | 30.75 | 36.51 | 30.90 | 35.57 | 21,502 | +3.41(+10.59%) |
Jan 31, 2022 | 31.50 | 32.17 | 34,900 | +1.19(+3.85%) | ||
Jan 28, 2022 | 30.01 | 33.00 | 30.01 | 30.98 | 7,360 | +0.08(+0.24%) |
Jan 27, 2022 | 30.75 | 33.75 | 30.00 | 30.90 | 12,551 | +0.20(+0.64%) |
Jan 26, 2022 | 32.25 | 34.49 | 29.32 | 30.70 | 8,782 | -1.91(-5.86%) |
Jan 25, 2022 | 31.51 | 33.75 | 31.51 | 32.62 | 8,471 | +1.30(+4.17%) |
Jan 24, 2022 | 33.33 | 33.75 | 30.00 | 31.31 | 26,065 | -2.06(-6.18%) |
Jan 21, 2022 | 35.25 | 35.99 | 33.33 | 33.38 | 19,231 | -3.80(-10.23%) |
Jan 20, 2022 | 36.75 | 38.25 | 36.28 | 37.18 | 6,641 | +0.43(+1.16%) |
Jan 19, 2022 | 35.62 | 37.56 | 35.25 | 36.75 | 6,938 | -0.81(-2.16%) |
Jan 18, 2022 | 38.25 | 38.33 | 34.98 | 37.56 | 23,265 | -0.77(-2.02%) |
Jan 14, 2022 | 38.33 | 0 | -0.34(-0.87%) | |||
Jan 13, 2022 | 39.00 | 40.52 | 38.48 | 38.67 | 3,779 | -0.64(-1.62%) |
Jan 12, 2022 | 40.50 | 41.10 | 39.05 | 39.31 | 5,557 | -0.75(-1.87%) |
Jan 11, 2022 | 39.00 | 41.25 | 38.02 | 40.06 | 6,745 | +0.76(+1.93%) |
Jan 10, 2022 | 39.00 | 39.75 | 36.75 | 39.30 | 12,663 | -0.49(-1.23%) |
Jan 07, 2022 | 41.25 | 41.66 | 39.66 | 39.79 | 5,620 | -0.80(-1.98%) |
Jan 06, 2022 | 42.38 | 42.38 | 39.00 | 40.59 | 13,761 | -2.31(-5.38%) |
Jan 05, 2022 | 43.50 | 46.49 | 42.85 | 42.90 | 11,261 | -1.25(-2.82%) |
Jan 04, 2022 | 46.42 | 46.94 | 43.58 | 44.15 | 5,220 | -2.35(-5.06%) |