Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.00 | 17.30 | 12.90 | 13.20 | 113,855 | -7.40(-35.92%) |
Mar 30, 2022 | 19.20 | 22.30 | 19.20 | 20.60 | 15,612 | +1.60(+8.42%) |
Mar 29, 2022 | 20.30 | 20.30 | 18.80 | 19.00 | 12,421 | -1.60(-7.77%) |
Mar 28, 2022 | 21.70 | 21.70 | 20.00 | 20.60 | 6,528 | -0.70(-3.29%) |
Mar 25, 2022 | 21.10 | 21.70 | 19.83 | 21.30 | 11,806 | +0.20(+0.95%) |
Mar 24, 2022 | 19.60 | 21.30 | 18.40 | 21.10 | 19,298 | +2.70(+14.67%) |
Mar 23, 2022 | 16.00 | 19.00 | 16.00 | 18.40 | 16,159 | +2.00(+12.20%) |
Mar 22, 2022 | 15.00 | 16.70 | 14.40 | 16.40 | 20,010 | +0.70(+4.46%) |
Mar 21, 2022 | 17.70 | 17.70 | 14.20 | 15.70 | 23,876 | +0.55(+3.63%) |
Mar 18, 2022 | 16.40 | 22.40 | 14.60 | 15.15 | 57,282 | +0.35(+2.36%) |
Mar 17, 2022 | 15.80 | 16.90 | 14.80 | 14.80 | 4,284 | +0.00(+0.00%) |
Mar 16, 2022 | 16.50 | 17.30 | 14.40 | 14.80 | 11,427 | -0.20(-1.33%) |
Mar 15, 2022 | 15.90 | 16.70 | 14.80 | 15.00 | 2,952 | -1.00(-6.25%) |
Mar 14, 2022 | 19.90 | 20.10 | 15.10 | 16.00 | 2,649 | -3.80(-19.19%) |
Mar 11, 2022 | 21.00 | 21.20 | 19.50 | 19.80 | 2,324 | -1.20(-5.71%) |
Mar 10, 2022 | 20.60 | 21.30 | 20.20 | 21.00 | 3,079 | +0.41(+2.00%) |
Mar 09, 2022 | 21.50 | 21.50 | 19.50 | 20.59 | 4,117 | -0.81(-3.79%) |
Mar 08, 2022 | 21.20 | 21.50 | 21.00 | 21.40 | 9,811 | -0.10(-0.47%) |
Mar 07, 2022 | 25.60 | 25.60 | 21.50 | 21.50 | 1,482 | -4.00(-15.69%) |
Mar 04, 2022 | 29.50 | 29.50 | 25.22 | 25.50 | 3,043 | -4.20(-14.14%) |
Mar 03, 2022 | 29.90 | 30.71 | 29.00 | 29.70 | 4,108 | +0.40(+1.37%) |
Mar 02, 2022 | 33.10 | 33.10 | 27.10 | 29.30 | 5,817 | -4.10(-12.28%) |
Mar 01, 2022 | 35.00 | 35.00 | 33.10 | 33.40 | 870 | -0.70(-2.05%) |
Feb 28, 2022 | 33.70 | 35.50 | 33.50 | 34.10 | 465 | +1.00(+3.02%) |
Feb 25, 2022 | 35.80 | 35.60 | 33.10 | 33.10 | 1,157 | -0.70(-2.07%) |
Feb 24, 2022 | 34.30 | 34.40 | 33.10 | 33.80 | 1,079 | -1.20(-3.43%) |
Feb 23, 2022 | 37.60 | 37.60 | 34.20 | 35.00 | 727 | -1.60(-4.37%) |
Feb 22, 2022 | 38.00 | 38.00 | 36.00 | 36.60 | 429 | -0.40(-1.08%) |
Feb 18, 2022 | 37.00 | 0 | -1.20(-3.14%) | |||
Feb 17, 2022 | 37.30 | 38.40 | 35.60 | 38.20 | 547 | +0.20(+0.53%) |
Feb 16, 2022 | 39.30 | 40.05 | 38.00 | 38.00 | 1,422 | -2.00(-5.00%) |
Feb 15, 2022 | 41.90 | 41.90 | 39.00 | 40.00 | 945 | -1.10(-2.68%) |
Feb 14, 2022 | 42.00 | 43.22 | 40.30 | 41.10 | 1,071 | +2.05(+5.25%) |
Feb 11, 2022 | 43.39 | 43.39 | 38.21 | 39.05 | 2,438 | -2.15(-5.22%) |
Feb 10, 2022 | 40.30 | 46.90 | 40.30 | 41.20 | 9,649 | +0.90(+2.23%) |
Feb 09, 2022 | 38.20 | 41.60 | 38.20 | 40.30 | 3,194 | +2.00(+5.22%) |
Feb 08, 2022 | 40.50 | 42.70 | 38.20 | 38.30 | 2,826 | -2.70(-6.59%) |
Feb 07, 2022 | 36.00 | 43.50 | 35.98 | 41.00 | 5,729 | +5.80(+16.48%) |
Feb 04, 2022 | 35.30 | 35.34 | 34.00 | 35.20 | 1,595 | +0.35(+1.00%) |
Feb 03, 2022 | 34.50 | 35.74 | 33.35 | 34.85 | 3,180 | +0.65(+1.90%) |
Feb 02, 2022 | 36.30 | 36.55 | 34.20 | 34.20 | 237 | -3.20(-8.56%) |
Feb 01, 2022 | 38.30 | 38.30 | 36.60 | 37.40 | 408 | +0.10(+0.27%) |
Jan 31, 2022 | 35.10 | 38.00 | 37.30 | 687 | +1.35(+3.76%) | |
Jan 28, 2022 | 33.50 | 36.70 | 33.10 | 35.95 | 853 | +1.95(+5.74%) |
Jan 27, 2022 | 34.30 | 34.80 | 34.00 | 34.00 | 270 | -1.90(-5.29%) |
Jan 26, 2022 | 37.60 | 38.80 | 33.70 | 35.90 | 2,930 | -2.60(-6.75%) |
Jan 25, 2022 | 38.60 | 38.60 | 36.80 | 38.50 | 263 | -0.10(-0.26%) |
Jan 24, 2022 | 39.30 | 39.70 | 37.30 | 38.60 | 1,150 | -0.20(-0.52%) |
Jan 21, 2022 | 39.00 | 40.10 | 38.23 | 38.80 | 411 | +0.70(+1.84%) |
Jan 20, 2022 | 39.80 | 40.80 | 38.00 | 38.10 | 733 | -0.60(-1.55%) |
Jan 19, 2022 | 40.00 | 40.00 | 37.70 | 38.70 | 1,250 | -1.30(-3.25%) |
Jan 18, 2022 | 40.00 | 41.36 | 39.90 | 40.00 | 579 | +0.00(+0.00%) |
Jan 14, 2022 | 40.00 | 0 | -2.00(-4.76%) | |||
Jan 13, 2022 | 40.40 | 43.50 | 40.40 | 42.00 | 984 | +0.20(+0.48%) |
Jan 12, 2022 | 41.80 | 42.50 | 40.40 | 41.80 | 1,165 | +0.00(+0.00%) |
Jan 11, 2022 | 38.00 | 41.90 | 38.00 | 41.80 | 4,100 | +3.90(+10.29%) |
Jan 10, 2022 | 37.70 | 37.90 | 37.00 | 37.90 | 809 | -1.15(-2.94%) |
Jan 07, 2022 | 38.48 | 39.73 | 37.70 | 39.05 | 1,127 | -0.25(-0.64%) |
Jan 06, 2022 | 39.20 | 40.10 | 36.50 | 39.30 | 4,919 | -0.80(-2.00%) |
Jan 05, 2022 | 42.80 | 48.20 | 34.20 | 40.10 | 9,863 | -0.40(-0.99%) |
Jan 04, 2022 | 38.00 | 42.20 | 35.10 | 40.50 | 9,149 | +2.80(+7.43%) |