Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.72 | 19.00 | 16.14 | 16.24 | 1,586,625 | -2.71(-14.30%) |
Mar 30, 2022 | 19.00 | 21.44 | 18.54 | 18.95 | 925,412 | -0.44(-2.27%) |
Mar 29, 2022 | 17.04 | 19.87 | 16.85 | 19.39 | 1,557,842 | +2.54(+15.07%) |
Mar 28, 2022 | 18.09 | 18.57 | 16.20 | 16.85 | 968,803 | -0.94(-5.28%) |
Mar 25, 2022 | 18.90 | 18.90 | 17.50 | 17.79 | 1,053,985 | -2.21(-11.05%) |
Mar 24, 2022 | 19.50 | 20.56 | 19.17 | 20.00 | 777,913 | +0.47(+2.41%) |
Mar 23, 2022 | 18.26 | 20.84 | 18.10 | 19.53 | 746,043 | +1.23(+6.72%) |
Mar 22, 2022 | 18.84 | 18.94 | 17.72 | 18.30 | 583,745 | +0.28(+1.55%) |
Mar 21, 2022 | 18.88 | 19.23 | 17.63 | 18.02 | 547,572 | -1.57(-8.01%) |
Mar 18, 2022 | 16.72 | 21.25 | 16.24 | 19.59 | 1,867,299 | +2.89(+17.31%) |
Mar 17, 2022 | 16.69 | 17.29 | 15.21 | 16.70 | 735,443 | -0.51(-2.96%) |
Mar 16, 2022 | 16.27 | 17.58 | 15.42 | 17.21 | 3,613,460 | +3.73(+27.67%) |
Mar 15, 2022 | 12.01 | 14.42 | 12.00 | 13.48 | 1,646,898 | +0.94(+7.50%) |
Mar 14, 2022 | 15.00 | 15.00 | 12.45 | 12.54 | 3,453,211 | -4.22(-25.18%) |
Mar 11, 2022 | 18.95 | 18.95 | 16.50 | 16.76 | 1,349,783 | -1.78(-9.60%) |
Mar 10, 2022 | 18.97 | 19.80 | 17.50 | 18.54 | 1,483,721 | -2.95(-13.73%) |
Mar 09, 2022 | 20.88 | 21.65 | 20.38 | 21.49 | 284,855 | +1.46(+7.29%) |
Mar 08, 2022 | 20.81 | 21.03 | 18.01 | 20.03 | 759,712 | -0.88(-4.21%) |
Mar 07, 2022 | 20.88 | 22.13 | 20.21 | 20.91 | 1,155,463 | -0.24(-1.13%) |
Mar 04, 2022 | 22.91 | 22.91 | 20.29 | 21.15 | 1,392,073 | -1.64(-7.20%) |
Mar 03, 2022 | 25.70 | 26.11 | 22.00 | 22.79 | 779,290 | -2.90(-11.29%) |
Mar 02, 2022 | 26.11 | 26.15 | 24.60 | 25.69 | 663,589 | -0.67(-2.54%) |
Mar 01, 2022 | 24.99 | 26.75 | 24.93 | 26.36 | 778,945 | +1.64(+6.63%) |
Feb 28, 2022 | 24.37 | 25.86 | 24.07 | 24.72 | 975,648 | -0.24(-0.96%) |
Feb 25, 2022 | 25.53 | 24.97 | 24.01 | 24.96 | 703,003 | -0.19(-0.76%) |
Feb 24, 2022 | 22.89 | 25.32 | 22.68 | 25.15 | 872,617 | +1.09(+4.53%) |
Feb 23, 2022 | 26.00 | 26.57 | 23.85 | 24.06 | 380,845 | -1.24(-4.90%) |
Feb 22, 2022 | 26.09 | 26.80 | 24.89 | 25.30 | 433,669 | -1.42(-5.31%) |
Feb 18, 2022 | 26.72 | 0 | -1.05(-3.78%) | |||
Feb 17, 2022 | 28.73 | 29.60 | 27.32 | 27.77 | 900,961 | -1.09(-3.78%) |
Feb 16, 2022 | 28.00 | 29.20 | 27.26 | 28.86 | 1,129,467 | +1.04(+3.74%) |
Feb 15, 2022 | 25.93 | 28.11 | 25.90 | 27.82 | 1,251,732 | +2.93(+11.77%) |
Feb 14, 2022 | 23.67 | 25.45 | 23.58 | 24.89 | 705,648 | +1.26(+5.33%) |
Feb 11, 2022 | 24.54 | 25.00 | 23.34 | 23.63 | 585,751 | -1.42(-5.67%) |
Feb 10, 2022 | 22.68 | 26.45 | 22.43 | 25.05 | 882,593 | +2.09(+9.10%) |
Feb 09, 2022 | 22.38 | 23.37 | 22.16 | 22.96 | 682,159 | +1.14(+5.22%) |
Feb 08, 2022 | 22.75 | 23.08 | 21.41 | 21.82 | 538,663 | -1.15(-5.01%) |
Feb 07, 2022 | 22.68 | 23.99 | 22.46 | 22.97 | 482,762 | +0.32(+1.41%) |
Feb 04, 2022 | 23.62 | 23.62 | 21.80 | 22.65 | 481,312 | -0.78(-3.33%) |
Feb 03, 2022 | 23.10 | 22.94 | 23.43 | 1,034,698 | -0.08(-0.34%) | |
Feb 02, 2022 | 27.36 | 27.40 | 23.31 | 23.51 | 382,702 | -3.10(-11.65%) |
Feb 01, 2022 | 25.21 | 27.00 | 25.01 | 26.61 | 845,249 | +1.36(+5.39%) |
Jan 31, 2022 | 22.61 | 25.25 | 709,455 | +2.95(+13.23%) | ||
Jan 28, 2022 | 21.07 | 22.70 | 20.20 | 22.30 | 819,607 | +1.41(+6.75%) |
Jan 27, 2022 | 24.27 | 24.91 | 20.81 | 20.89 | 2,335,506 | -3.76(-15.25%) |
Jan 26, 2022 | 28.23 | 28.98 | 24.51 | 24.65 | 1,672,891 | -2.53(-9.31%) |
Jan 25, 2022 | 28.13 | 28.57 | 25.90 | 27.18 | 807,616 | -1.72(-5.95%) |
Jan 24, 2022 | 28.14 | 29.06 | 26.67 | 28.90 | 1,281,328 | +0.08(+0.28%) |
Jan 21, 2022 | 32.21 | 32.95 | 28.27 | 28.82 | 759,627 | -3.83(-11.73%) |
Jan 20, 2022 | 34.00 | 34.85 | 32.52 | 32.65 | 1,616,020 | -0.10(-0.31%) |
Jan 19, 2022 | 33.55 | 35.01 | 32.51 | 32.75 | 823,539 | -1.46(-4.27%) |
Jan 18, 2022 | 33.27 | 35.14 | 31.02 | 34.21 | 712,120 | -0.85(-2.42%) |
Jan 14, 2022 | 35.06 | 0 | -0.36(-1.02%) | |||
Jan 13, 2022 | 40.00 | 40.22 | 35.30 | 35.42 | 454,506 | -5.08(-12.54%) |
Jan 12, 2022 | 40.59 | 41.37 | 39.42 | 40.50 | 868,499 | +1.48(+3.79%) |
Jan 11, 2022 | 40.00 | 40.80 | 38.32 | 39.02 | 582,811 | -0.87(-2.18%) |
Jan 10, 2022 | 40.95 | 41.77 | 39.03 | 39.89 | 177,179 | -0.80(-1.97%) |
Jan 07, 2022 | 39.31 | 42.55 | 39.31 | 40.69 | 876,495 | +0.63(+1.57%) |
Jan 06, 2022 | 39.20 | 40.61 | 38.32 | 40.06 | 497,702 | +0.86(+2.19%) |
Jan 05, 2022 | 42.15 | 43.46 | 39.05 | 39.20 | 293,180 | -4.09(-9.45%) |
Jan 04, 2022 | 46.03 | 46.03 | 42.12 | 43.29 | 255,314 | -3.64(-7.76%) |