Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 36.07 | 36.75 | 33.58 | 33.58 | 12,960 | -1.30(-3.74%) |
Apr 28, 2022 | 35.70 | 37.07 | 32.44 | 34.88 | 11,850 | -0.83(-2.31%) |
Apr 27, 2022 | 33.75 | 36.00 | 33.38 | 35.71 | 24,840 | +2.33(+6.99%) |
Apr 26, 2022 | 35.98 | 37.02 | 32.25 | 33.38 | 19,436 | -2.86(-7.89%) |
Apr 25, 2022 | 36.90 | 37.68 | 34.95 | 36.23 | 16,767 | -1.29(-3.44%) |
Apr 22, 2022 | 37.50 | 38.25 | 36.02 | 37.52 | 9,050 | -0.04(-0.10%) |
Apr 21, 2022 | 41.62 | 42.75 | 36.01 | 37.56 | 23,424 | -3.09(-7.60%) |
Apr 20, 2022 | 43.24 | 43.24 | 40.58 | 40.65 | 9,918 | -1.98(-4.64%) |
Apr 19, 2022 | 40.48 | 42.75 | 39.79 | 42.63 | 12,547 | +1.91(+4.70%) |
Apr 18, 2022 | 42.00 | 42.00 | 38.25 | 40.72 | 17,916 | -1.55(-3.66%) |
Apr 14, 2022 | 45.75 | 46.88 | 42.01 | 42.26 | 21,434 | -1.75(-3.97%) |
Apr 13, 2022 | 39.00 | 44.99 | 37.88 | 44.01 | 34,126 | +4.57(+11.58%) |
Apr 12, 2022 | 42.00 | 43.48 | 38.25 | 39.44 | 22,177 | -1.83(-4.43%) |
Apr 11, 2022 | 42.72 | 44.25 | 39.75 | 41.27 | 27,513 | -2.22(-5.10%) |
Apr 08, 2022 | 46.36 | 47.96 | 42.10 | 43.49 | 29,827 | -2.49(-5.42%) |
Apr 07, 2022 | 45.00 | 48.52 | 44.75 | 45.98 | 25,040 | +0.83(+1.83%) |
Apr 06, 2022 | 48.75 | 49.48 | 43.97 | 45.16 | 42,387 | -4.16(-8.43%) |
Apr 05, 2022 | 52.50 | 53.25 | 48.75 | 49.31 | 37,096 | -4.09(-7.65%) |
Apr 04, 2022 | 48.57 | 57.75 | 47.37 | 53.40 | 114,821 | +6.14(+13.00%) |
Apr 01, 2022 | 50.98 | 50.98 | 45.75 | 47.26 | 92,878 | -5.88(-11.07%) |
Mar 31, 2022 | 46.30 | 61.12 | 43.13 | 53.14 | 449,160 | +12.97(+32.28%) |
Mar 30, 2022 | 40.12 | 42.00 | 39.00 | 40.17 | 22,933 | -0.25(-0.61%) |
Mar 29, 2022 | 40.27 | 40.78 | 38.25 | 40.42 | 21,452 | +1.51(+3.89%) |
Mar 28, 2022 | 39.00 | 40.79 | 37.50 | 38.90 | 26,836 | -0.09(-0.23%) |
Mar 25, 2022 | 43.50 | 43.76 | 38.30 | 38.99 | 31,939 | -3.46(-8.14%) |
Mar 24, 2022 | 45.00 | 46.50 | 41.34 | 42.45 | 42,682 | -1.35(-3.08%) |
Mar 23, 2022 | 42.35 | 46.61 | 42.00 | 43.80 | 72,747 | +0.75(+1.74%) |
Mar 22, 2022 | 40.50 | 45.75 | 40.50 | 43.05 | 58,456 | +2.08(+5.09%) |
Mar 21, 2022 | 45.00 | 45.00 | 40.01 | 40.97 | 56,980 | -3.74(-8.37%) |
Mar 18, 2022 | 39.23 | 47.35 | 38.29 | 44.71 | 126,448 | +4.10(+10.08%) |
Mar 17, 2022 | 33.00 | 43.87 | 31.70 | 40.61 | 189,188 | +6.16(+17.90%) |
Mar 16, 2022 | 39.01 | 40.50 | 32.92 | 34.45 | 223,745 | -6.45(-15.77%) |
Mar 15, 2022 | 28.21 | 43.14 | 27.05 | 40.90 | 496,443 | +12.60(+44.53%) |
Mar 14, 2022 | 29.25 | 31.50 | 27.95 | 28.30 | 51,185 | -0.95(-3.26%) |
Mar 11, 2022 | 31.50 | 31.50 | 29.25 | 29.25 | 29,464 | -1.30(-4.27%) |
Mar 10, 2022 | 30.00 | 31.12 | 29.45 | 30.55 | 30,568 | -0.94(-2.98%) |
Mar 09, 2022 | 30.75 | 34.12 | 29.09 | 31.49 | 87,345 | +1.20(+3.96%) |
Mar 08, 2022 | 27.75 | 33.75 | 25.73 | 30.29 | 112,046 | +1.90(+6.68%) |
Mar 07, 2022 | 30.00 | 29.93 | 27.77 | 28.39 | 46,570 | -1.58(-5.28%) |
Mar 04, 2022 | 30.75 | 30.75 | 28.65 | 29.98 | 79,553 | -1.09(-3.50%) |
Mar 03, 2022 | 33.00 | 33.46 | 30.64 | 31.07 | 140,855 | -1.89(-5.74%) |
Mar 02, 2022 | 34.68 | 35.02 | 31.52 | 32.95 | 125,624 | -2.30(-6.51%) |
Mar 01, 2022 | 35.09 | 38.85 | 33.67 | 35.25 | 137,737 | +1.09(+3.18%) |
Feb 28, 2022 | 35.25 | 35.25 | 33.39 | 34.16 | 26,975 | -0.52(-1.49%) |
Feb 25, 2022 | 36.23 | 35.25 | 33.85 | 34.68 | 20,157 | -0.42(-1.20%) |
Feb 24, 2022 | 32.25 | 35.10 | 30.75 | 35.10 | 30,739 | -0.49(-1.37%) |
Feb 23, 2022 | 37.88 | 38.62 | 34.94 | 35.59 | 17,236 | -1.54(-4.14%) |
Feb 22, 2022 | 37.48 | 39.75 | 37.12 | 37.12 | 26,193 | -3.94(-9.59%) |
Feb 18, 2022 | 41.06 | 0 | -3.78(-8.43%) | |||
Feb 17, 2022 | 47.42 | 48.22 | 44.25 | 44.84 | 19,411 | -2.30(-4.88%) |
Feb 16, 2022 | 48.75 | 49.50 | 46.88 | 47.15 | 16,758 | -1.98(-4.03%) |
Feb 15, 2022 | 48.00 | 49.80 | 48.00 | 49.12 | 16,429 | +2.85(+6.16%) |
Feb 14, 2022 | 51.00 | 51.56 | 46.08 | 46.27 | 32,221 | -3.98(-7.91%) |
Feb 11, 2022 | 54.75 | 56.25 | 49.58 | 50.25 | 39,218 | -4.50(-8.22%) |
Feb 10, 2022 | 60.00 | 60.45 | 54.55 | 54.75 | 27,117 | -5.71(-9.44%) |
Feb 09, 2022 | 58.03 | 61.49 | 57.60 | 60.46 | 11,685 | +3.08(+5.37%) |
Feb 08, 2022 | 58.50 | 59.86 | 57.00 | 57.38 | 8,095 | -0.19(-0.33%) |
Feb 07, 2022 | 57.00 | 59.99 | 56.25 | 57.56 | 5,741 | +1.41(+2.51%) |
Feb 04, 2022 | 54.67 | 57.00 | 54.67 | 56.15 | 12,447 | +0.71(+1.29%) |
Feb 03, 2022 | 60.00 | 54.64 | 55.44 | 11,708 | -5.30(-8.72%) | |
Feb 02, 2022 | 66.75 | 66.75 | 60.15 | 60.73 | 9,594 | -2.38(-3.77%) |