Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.32 | 20.78 | 18.72 | 20.00 | 3,951 | -0.80(-3.85%) |
Mar 30, 2022 | 20.00 | 20.96 | 19.35 | 20.80 | 2,632 | +0.32(+1.56%) |
Mar 29, 2022 | 20.80 | 20.80 | 19.52 | 20.48 | 5,050 | -0.80(-3.76%) |
Mar 28, 2022 | 21.44 | 22.08 | 19.84 | 21.28 | 5,845 | +0.16(+0.76%) |
Mar 25, 2022 | 18.72 | 21.60 | 18.56 | 21.12 | 11,485 | +1.76(+9.08%) |
Mar 24, 2022 | 18.72 | 20.00 | 18.72 | 19.36 | 5,566 | +0.48(+2.55%) |
Mar 23, 2022 | 20.00 | 20.20 | 18.56 | 18.88 | 7,278 | -1.60(-7.81%) |
Mar 22, 2022 | 19.84 | 21.41 | 19.68 | 20.48 | 27,518 | -2.56(-11.11%) |
Mar 21, 2022 | 15.68 | 23.20 | 15.52 | 23.04 | 159,129 | +7.04(+44.00%) |
Mar 18, 2022 | 17.76 | 17.92 | 15.45 | 16.00 | 3,891 | +0.00(+0.00%) |
Mar 17, 2022 | 15.04 | 16.00 | 15.04 | 16.00 | 3,349 | +0.80(+5.26%) |
Mar 16, 2022 | 15.20 | 15.36 | 14.59 | 15.20 | 2,053 | +0.24(+1.58%) |
Mar 15, 2022 | 15.20 | 15.84 | 14.72 | 14.96 | 1,879 | -0.04(-0.26%) |
Mar 14, 2022 | 15.20 | 16.00 | 14.88 | 15.00 | 3,023 | +0.12(+0.82%) |
Mar 11, 2022 | 17.76 | 17.76 | 14.73 | 14.88 | 5,729 | -1.76(-10.58%) |
Mar 10, 2022 | 17.28 | 17.80 | 16.61 | 16.64 | 1,226 | -1.20(-6.73%) |
Mar 09, 2022 | 16.80 | 18.24 | 16.80 | 17.84 | 1,513 | +1.14(+6.85%) |
Mar 08, 2022 | 17.04 | 17.06 | 16.00 | 16.70 | 2,335 | +0.38(+2.30%) |
Mar 07, 2022 | 17.12 | 17.44 | 16.32 | 16.32 | 2,475 | -1.12(-6.42%) |
Mar 04, 2022 | 18.75 | 19.44 | 17.28 | 17.44 | 2,009 | -1.76(-9.17%) |
Mar 03, 2022 | 19.52 | 20.16 | 18.56 | 19.20 | 2,422 | -0.16(-0.83%) |
Mar 02, 2022 | 20.16 | 20.61 | 19.20 | 19.36 | 2,779 | -0.48(-2.42%) |
Mar 01, 2022 | 19.52 | 20.64 | 19.36 | 19.84 | 5,437 | +0.16(+0.81%) |
Feb 28, 2022 | 19.20 | 20.48 | 19.04 | 19.68 | 1,778 | -0.16(-0.81%) |
Feb 25, 2022 | 19.68 | 20.64 | 18.72 | 19.84 | 6,009 | +0.64(+3.33%) |
Feb 24, 2022 | 16.64 | 19.84 | 16.32 | 19.20 | 4,668 | +0.48(+2.56%) |
Feb 23, 2022 | 20.00 | 20.32 | 18.56 | 18.72 | 4,947 | -0.16(-0.85%) |
Feb 22, 2022 | 19.68 | 19.68 | 18.56 | 18.88 | 8,138 | -0.80(-4.07%) |
Feb 18, 2022 | 19.68 | 0 | -0.32(-1.60%) | |||
Feb 17, 2022 | 19.52 | 20.32 | 19.04 | 20.00 | 10,543 | -0.16(-0.79%) |
Feb 16, 2022 | 19.20 | 20.32 | 18.56 | 20.16 | 15,066 | +1.44(+7.69%) |
Feb 15, 2022 | 18.88 | 19.44 | 18.72 | 18.72 | 13,264 | +0.16(+0.86%) |
Feb 14, 2022 | 17.76 | 19.84 | 17.60 | 18.56 | 21,365 | +0.32(+1.75%) |
Feb 11, 2022 | 21.92 | 22.88 | 17.92 | 18.24 | 91,379 | -4.48(-19.72%) |
Feb 10, 2022 | 21.44 | 24.80 | 19.20 | 22.72 | 1,431,436 | +5.60(+32.71%) |
Feb 09, 2022 | 20.80 | 21.12 | 15.04 | 17.12 | 79,295 | -4.80(-21.90%) |
Feb 08, 2022 | 23.20 | 23.84 | 20.96 | 21.92 | 36,595 | -1.28(-5.52%) |
Feb 07, 2022 | 26.56 | 29.12 | 21.76 | 23.20 | 114,865 | -12.32(-34.68%) |
Feb 04, 2022 | 35.20 | 36.00 | 32.98 | 35.52 | 9,637 | +1.28(+3.74%) |
Feb 03, 2022 | 34.56 | 39.20 | 34.24 | 4,877 | -1.28(-3.60%) | |
Feb 02, 2022 | 38.72 | 38.72 | 32.48 | 35.52 | 4,342 | -2.56(-6.72%) |
Feb 01, 2022 | 36.00 | 39.04 | 36.00 | 38.08 | 7,603 | +2.08(+5.78%) |
Jan 31, 2022 | 32.64 | 36.00 | 5,461 | +3.36(+10.29%) | ||
Jan 28, 2022 | 33.28 | 33.60 | 30.40 | 32.64 | 9,695 | +1.12(+3.55%) |
Jan 27, 2022 | 31.04 | 34.08 | 28.16 | 31.52 | 7,195 | +0.48(+1.55%) |
Jan 26, 2022 | 31.84 | 32.16 | 28.00 | 31.04 | 6,445 | -0.80(-2.51%) |
Jan 25, 2022 | 28.64 | 35.05 | 28.10 | 31.84 | 10,333 | +4.16(+15.03%) |
Jan 24, 2022 | 25.44 | 27.68 | 22.88 | 27.68 | 14,537 | +1.44(+5.49%) |
Jan 21, 2022 | 26.56 | 27.04 | 24.48 | 26.24 | 10,497 | -1.28(-4.65%) |
Jan 20, 2022 | 25.44 | 28.96 | 25.44 | 27.52 | 8,620 | +0.64(+2.38%) |
Jan 19, 2022 | 24.48 | 28.32 | 23.84 | 26.88 | 17,296 | +2.72(+11.26%) |
Jan 18, 2022 | 23.68 | 25.12 | 22.88 | 24.16 | 6,252 | -0.64(-2.58%) |
Jan 14, 2022 | 24.80 | 0 | +0.80(+3.33%) | |||
Jan 13, 2022 | 24.32 | 24.85 | 23.20 | 24.00 | 8,004 | +0.00(+0.00%) |
Jan 12, 2022 | 26.08 | 26.40 | 23.20 | 24.00 | 11,436 | -2.08(-7.98%) |
Jan 11, 2022 | 24.96 | 26.72 | 23.36 | 26.08 | 15,601 | +2.40(+10.14%) |
Jan 10, 2022 | 24.32 | 24.88 | 22.56 | 23.68 | 5,256 | -1.44(-5.73%) |
Jan 07, 2022 | 24.16 | 25.28 | 23.20 | 25.12 | 4,569 | +0.96(+3.97%) |
Jan 06, 2022 | 25.12 | 26.24 | 24.00 | 24.16 | 9,229 | -1.44(-5.63%) |
Jan 05, 2022 | 28.64 | 29.12 | 24.96 | 25.60 | 10,116 | -1.76(-6.43%) |
Jan 04, 2022 | 30.24 | 30.24 | 26.79 | 27.36 | 10,199 | -2.72(-9.04%) |