Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.00 | 53.00 | 50.01 | 52.00 | 364 | +2.00(+4.00%) |
Apr 28, 2022 | 53.00 | 54.00 | 50.00 | 50.00 | 752 | +1.83(+3.80%) |
Apr 27, 2022 | 48.00 | 51.10 | 47.00 | 48.17 | 555 | -1.82(-3.64%) |
Apr 26, 2022 | 50.00 | 51.00 | 49.00 | 49.99 | 386 | -0.62(-1.23%) |
Apr 25, 2022 | 54.00 | 54.00 | 50.00 | 50.61 | 459 | -2.19(-4.15%) |
Apr 22, 2022 | 60.00 | 61.00 | 51.30 | 52.80 | 1,535 | -4.20(-7.37%) |
Apr 21, 2022 | 59.00 | 59.00 | 55.61 | 57.00 | 628 | -2.00(-3.39%) |
Apr 20, 2022 | 58.58 | 59.19 | 55.00 | 59.00 | 436 | +0.43(+0.73%) |
Apr 19, 2022 | 57.58 | 59.19 | 56.00 | 58.57 | 365 | -0.62(-1.05%) |
Apr 18, 2022 | 61.51 | 61.82 | 56.00 | 59.19 | 503 | -3.28(-5.25%) |
Apr 14, 2022 | 62.74 | 64.99 | 60.60 | 62.47 | 558 | -0.27(-0.43%) |
Apr 13, 2022 | 65.50 | 65.50 | 61.38 | 62.74 | 437 | -1.05(-1.65%) |
Apr 12, 2022 | 66.00 | 66.00 | 61.00 | 63.79 | 1,669 | +1.89(+3.05%) |
Apr 11, 2022 | 61.00 | 63.00 | 59.01 | 61.90 | 608 | +0.76(+1.24%) |
Apr 08, 2022 | 61.00 | 62.16 | 58.00 | 61.14 | 273 | +0.57(+0.94%) |
Apr 07, 2022 | 63.00 | 64.29 | 59.01 | 60.57 | 688 | -1.38(-2.23%) |
Apr 06, 2022 | 61.00 | 65.00 | 59.00 | 61.95 | 795 | +0.85(+1.39%) |
Apr 05, 2022 | 63.90 | 63.90 | 59.10 | 61.10 | 582 | +0.69(+1.14%) |
Apr 04, 2022 | 57.00 | 63.00 | 56.10 | 60.41 | 1,120 | +0.01(+0.02%) |
Apr 01, 2022 | 62.37 | 63.00 | 59.31 | 60.40 | 1,241 | -0.60(-0.98%) |
Mar 31, 2022 | 62.00 | 62.50 | 59.21 | 61.00 | 655 | +0.05(+0.08%) |
Mar 30, 2022 | 62.70 | 62.70 | 59.21 | 60.95 | 315 | +0.25(+0.41%) |
Mar 29, 2022 | 62.80 | 62.80 | 58.41 | 60.70 | 617 | -0.30(-0.49%) |
Mar 28, 2022 | 61.00 | 62.04 | 55.74 | 61.00 | 1,398 | +0.70(+1.16%) |
Mar 25, 2022 | 62.95 | 62.95 | 58.00 | 60.30 | 793 | -2.64(-4.19%) |
Mar 24, 2022 | 54.02 | 64.00 | 52.25 | 62.94 | 2,827 | +9.46(+17.69%) |
Mar 23, 2022 | 53.00 | 55.00 | 52.00 | 53.48 | 1,600 | +1.49(+2.87%) |
Mar 22, 2022 | 54.00 | 54.00 | 50.10 | 51.99 | 780 | +1.24(+2.44%) |
Mar 21, 2022 | 49.50 | 50.88 | 48.72 | 50.75 | 1,381 | +1.25(+2.53%) |
Mar 18, 2022 | 45.00 | 49.95 | 45.00 | 49.50 | 2,057 | +4.50(+10.00%) |
Mar 17, 2022 | 43.00 | 45.59 | 43.00 | 45.00 | 1,007 | +1.93(+4.48%) |
Mar 16, 2022 | 43.14 | 45.00 | 43.01 | 43.07 | 1,926 | +0.27(+0.63%) |
Mar 15, 2022 | 42.59 | 49.95 | 42.14 | 42.80 | 1,469 | -0.20(-0.47%) |
Mar 14, 2022 | 47.00 | 47.00 | 42.01 | 43.00 | 1,223 | -3.65(-7.82%) |
Mar 11, 2022 | 45.70 | 48.00 | 44.41 | 46.65 | 2,363 | +0.50(+1.08%) |
Mar 10, 2022 | 46.00 | 47.46 | 45.45 | 46.15 | 1,328 | +0.54(+1.18%) |
Mar 09, 2022 | 49.00 | 49.00 | 45.46 | 45.61 | 1,268 | +0.16(+0.35%) |
Mar 08, 2022 | 47.00 | 50.00 | 45.13 | 45.45 | 2,994 | -0.55(-1.20%) |
Mar 07, 2022 | 46.86 | 48.00 | 45.45 | 46.00 | 3,162 | -2.00(-4.17%) |
Mar 04, 2022 | 51.00 | 51.00 | 45.01 | 48.00 | 2,089 | -2.80(-5.51%) |
Mar 03, 2022 | 49.00 | 52.00 | 48.96 | 50.80 | 2,301 | +1.65(+3.36%) |
Mar 02, 2022 | 50.00 | 51.75 | 48.95 | 49.15 | 677 | +0.86(+1.78%) |
Mar 01, 2022 | 52.00 | 52.10 | 48.23 | 48.29 | 2,191 | -2.50(-4.92%) |
Feb 28, 2022 | 50.00 | 52.00 | 48.29 | 50.79 | 1,386 | +0.84(+1.68%) |
Feb 25, 2022 | 47.00 | 51.65 | 47.92 | 49.95 | 890 | +2.96(+6.30%) |
Feb 24, 2022 | 45.00 | 47.00 | 40.00 | 46.99 | 2,998 | -0.56(-1.18%) |
Feb 23, 2022 | 50.00 | 50.00 | 47.55 | 47.55 | 368 | -1.65(-3.35%) |
Feb 22, 2022 | 49.83 | 52.00 | 49.01 | 49.20 | 1,084 | +0.20(+0.41%) |
Feb 18, 2022 | 49.00 | 0 | -2.74(-5.30%) | |||
Feb 17, 2022 | 53.00 | 54.00 | 51.41 | 51.74 | 635 | -1.05(-1.99%) |
Feb 16, 2022 | 55.00 | 55.54 | 52.60 | 52.79 | 1,803 | -1.21(-2.24%) |
Feb 15, 2022 | 51.00 | 54.00 | 50.90 | 54.00 | 785 | +3.12(+6.13%) |
Feb 14, 2022 | 51.85 | 52.10 | 50.08 | 50.88 | 774 | -0.99(-1.91%) |
Feb 11, 2022 | 53.36 | 53.39 | 51.07 | 51.87 | 1,273 | -1.53(-2.87%) |
Feb 10, 2022 | 52.00 | 53.60 | 50.53 | 53.40 | 1,437 | +0.70(+1.33%) |
Feb 09, 2022 | 53.00 | 54.98 | 51.02 | 52.70 | 1,475 | -0.73(-1.37%) |
Feb 08, 2022 | 52.00 | 54.10 | 50.00 | 53.43 | 1,211 | +1.14(+2.18%) |
Feb 07, 2022 | 54.67 | 54.67 | 51.06 | 52.29 | 332 | -1.33(-2.48%) |
Feb 04, 2022 | 52.00 | 57.21 | 49.00 | 53.62 | 1,567 | +2.22(+4.32%) |
Feb 03, 2022 | 50.00 | 49.50 | 51.40 | 529 | -1.50(-2.84%) | |
Feb 02, 2022 | 52.60 | 53.85 | 51.15 | 52.90 | 274 | -1.10(-2.04%) |