Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 40.50 | 41.30 | 33.90 | 34.80 | 99,546 | -5.10(-12.78%) |
Mar 30, 2022 | 42.90 | 43.20 | 39.30 | 39.90 | 26,923 | -3.60(-8.28%) |
Mar 29, 2022 | 45.30 | 45.30 | 42.45 | 43.50 | 25,690 | -0.60(-1.36%) |
Mar 28, 2022 | 44.40 | 47.10 | 42.90 | 44.10 | 55,932 | +1.65(+3.89%) |
Mar 25, 2022 | 42.30 | 42.60 | 40.20 | 42.45 | 51,678 | -0.15(-0.35%) |
Mar 24, 2022 | 39.90 | 42.60 | 38.40 | 42.60 | 53,042 | +2.70(+6.77%) |
Mar 23, 2022 | 38.70 | 40.95 | 37.80 | 39.90 | 60,299 | +0.60(+1.53%) |
Mar 22, 2022 | 39.60 | 41.40 | 38.70 | 39.30 | 46,277 | +0.30(+0.77%) |
Mar 21, 2022 | 39.90 | 40.50 | 38.10 | 39.00 | 44,808 | -0.30(-0.76%) |
Mar 18, 2022 | 33.00 | 39.60 | 32.70 | 39.30 | 80,738 | +5.40(+15.93%) |
Mar 17, 2022 | 33.30 | 36.00 | 33.00 | 33.90 | 30,179 | +0.00(+0.00%) |
Mar 16, 2022 | 34.20 | 34.80 | 31.50 | 33.90 | 61,313 | +3.60(+11.88%) |
Mar 15, 2022 | 29.70 | 31.80 | 28.80 | 30.30 | 37,418 | -0.90(-2.88%) |
Mar 14, 2022 | 30.60 | 35.40 | 29.23 | 31.20 | 106,391 | +0.00(+0.00%) |
Mar 11, 2022 | 34.80 | 34.86 | 30.60 | 31.20 | 31,282 | -2.40(-7.14%) |
Mar 10, 2022 | 34.50 | 34.80 | 33.00 | 33.60 | 21,129 | -2.10(-5.88%) |
Mar 09, 2022 | 34.20 | 36.90 | 33.90 | 35.70 | 37,117 | +3.60(+11.21%) |
Mar 08, 2022 | 32.10 | 33.90 | 30.60 | 32.10 | 38,076 | -0.30(-0.93%) |
Mar 07, 2022 | 31.20 | 32.85 | 31.20 | 32.40 | 40,430 | -0.60(-1.82%) |
Mar 04, 2022 | 35.10 | 36.00 | 32.70 | 33.00 | 31,214 | -2.70(-7.56%) |
Mar 03, 2022 | 39.60 | 39.60 | 35.10 | 35.70 | 35,615 | -3.00(-7.75%) |
Mar 02, 2022 | 37.80 | 39.45 | 37.20 | 38.70 | 31,819 | +0.90(+2.38%) |
Mar 01, 2022 | 39.30 | 41.70 | 37.50 | 37.80 | 51,478 | +0.30(+0.80%) |
Feb 28, 2022 | 36.60 | 39.00 | 35.10 | 37.50 | 50,174 | +0.60(+1.63%) |
Feb 25, 2022 | 37.50 | 38.10 | 36.60 | 36.90 | 34,279 | -0.30(-0.81%) |
Feb 24, 2022 | 33.30 | 37.50 | 31.50 | 37.20 | 79,318 | -0.60(-1.59%) |
Feb 23, 2022 | 39.00 | 40.20 | 37.50 | 37.80 | 34,249 | +0.00(+0.00%) |
Feb 22, 2022 | 37.20 | 39.90 | 36.60 | 37.80 | 51,317 | -1.80(-4.55%) |
Feb 18, 2022 | 39.60 | 0 | -2.40(-5.71%) | |||
Feb 17, 2022 | 42.90 | 43.50 | 41.10 | 42.00 | 78,657 | -4.20(-9.09%) |
Feb 16, 2022 | 45.30 | 47.10 | 42.30 | 46.20 | 70,373 | -0.60(-1.28%) |
Feb 15, 2022 | 47.70 | 49.20 | 44.00 | 46.80 | 229,028 | +2.70(+6.12%) |
Feb 14, 2022 | 39.00 | 50.40 | 38.70 | 44.10 | 314,653 | +4.50(+11.36%) |
Feb 11, 2022 | 45.60 | 48.75 | 39.30 | 39.60 | 199,656 | -7.50(-15.92%) |
Feb 10, 2022 | 41.10 | 56.40 | 40.65 | 47.10 | 551,499 | +5.70(+13.77%) |
Feb 09, 2022 | 39.90 | 43.20 | 39.60 | 41.40 | 92,659 | +1.80(+4.55%) |
Feb 08, 2022 | 39.30 | 39.90 | 37.50 | 39.60 | 50,263 | +0.90(+2.33%) |
Feb 07, 2022 | 38.40 | 42.85 | 38.40 | 38.70 | 136,889 | +1.20(+3.20%) |
Feb 04, 2022 | 35.70 | 40.50 | 33.90 | 37.50 | 167,729 | +2.40(+6.84%) |
Feb 03, 2022 | 34.50 | 35.10 | 51,030 | -0.90(-2.50%) | ||
Feb 02, 2022 | 33.90 | 36.30 | 31.20 | 36.00 | 129,333 | +1.20(+3.45%) |
Feb 01, 2022 | 28.80 | 36.60 | 28.63 | 34.80 | 440,208 | +7.49(+27.42%) |
Jan 31, 2022 | 25.56 | 27.31 | 98,758 | +1.21(+4.64%) | ||
Jan 28, 2022 | 28.50 | 29.10 | 25.50 | 26.10 | 69,988 | -0.28(-1.07%) |
Jan 27, 2022 | 32.10 | 32.10 | 26.09 | 26.38 | 136,369 | -6.32(-19.32%) |
Jan 26, 2022 | 25.20 | 34.20 | 24.97 | 32.70 | 604,253 | +8.56(+35.44%) |
Jan 25, 2022 | 24.80 | 24.89 | 23.10 | 24.14 | 29,904 | -0.67(-2.71%) |
Jan 24, 2022 | 21.30 | 25.50 | 21.00 | 24.82 | 84,649 | +1.64(+7.09%) |
Jan 21, 2022 | 25.51 | 26.40 | 23.17 | 23.17 | 66,353 | -2.93(-11.22%) |
Jan 20, 2022 | 27.60 | 28.20 | 25.80 | 26.10 | 34,899 | -0.15(-0.56%) |
Jan 19, 2022 | 28.80 | 29.17 | 26.11 | 26.25 | 47,745 | -2.03(-7.18%) |
Jan 18, 2022 | 29.70 | 30.00 | 28.20 | 28.28 | 25,790 | -1.66(-5.54%) |
Jan 14, 2022 | 29.94 | 0 | +0.80(+2.76%) | |||
Jan 13, 2022 | 31.80 | 32.40 | 29.10 | 29.13 | 39,870 | -2.67(-8.39%) |
Jan 12, 2022 | 31.80 | 32.40 | 30.90 | 31.80 | 37,134 | +0.90(+2.91%) |
Jan 11, 2022 | 29.10 | 31.20 | 28.34 | 30.90 | 37,059 | +2.70(+9.56%) |
Jan 10, 2022 | 30.30 | 30.60 | 27.30 | 28.20 | 86,562 | -2.70(-8.73%) |
Jan 07, 2022 | 30.60 | 31.50 | 30.30 | 30.90 | 15,024 | -0.30(-0.96%) |
Jan 06, 2022 | 33.30 | 33.60 | 29.71 | 31.20 | 84,703 | -3.00(-8.77%) |
Jan 05, 2022 | 31.20 | 35.70 | 30.60 | 34.20 | 138,382 | +3.00(+9.62%) |
Jan 04, 2022 | 31.50 | 32.40 | 30.60 | 31.20 | 31,898 | -0.60(-1.89%) |