Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.30 | 15.90 | 14.25 | 14.40 | 685,378 | -0.75(-4.95%) |
Apr 28, 2022 | 14.40 | 15.45 | 13.53 | 15.15 | 831,949 | +0.82(+5.70%) |
Apr 27, 2022 | 15.00 | 15.00 | 14.25 | 14.33 | 494,305 | -0.67(-4.45%) |
Apr 26, 2022 | 15.30 | 16.35 | 15.00 | 15.00 | 985,543 | +0.33(+2.24%) |
Apr 25, 2022 | 15.00 | 15.45 | 13.96 | 14.67 | 917,682 | -1.38(-8.59%) |
Apr 22, 2022 | 16.05 | 16.80 | 15.45 | 16.05 | 767,656 | -0.60(-3.60%) |
Apr 21, 2022 | 18.75 | 19.50 | 16.50 | 16.65 | 1,658,416 | -1.95(-10.48%) |
Apr 20, 2022 | 18.75 | 19.95 | 18.30 | 18.60 | 890,913 | -0.15(-0.80%) |
Apr 19, 2022 | 19.50 | 19.65 | 18.15 | 18.75 | 1,266,648 | -1.65(-8.09%) |
Apr 18, 2022 | 20.70 | 22.80 | 19.80 | 20.40 | 2,993,568 | -1.50(-6.85%) |
Apr 14, 2022 | 18.60 | 23.55 | 17.70 | 21.90 | 4,033,153 | +2.70(+14.06%) |
Apr 13, 2022 | 19.05 | 19.95 | 17.70 | 19.20 | 1,287,789 | +0.60(+3.23%) |
Apr 12, 2022 | 18.60 | 21.75 | 18.15 | 18.60 | 3,184,068 | +1.65(+9.73%) |
Apr 11, 2022 | 17.40 | 17.85 | 16.65 | 16.95 | 638,580 | -1.95(-10.32%) |
Apr 08, 2022 | 17.55 | 19.80 | 16.95 | 18.90 | 1,220,769 | +0.75(+4.13%) |
Apr 07, 2022 | 19.35 | 19.95 | 17.85 | 18.15 | 1,187,183 | -1.50(-7.63%) |
Apr 06, 2022 | 20.40 | 21.30 | 19.35 | 19.65 | 1,267,652 | -0.75(-3.68%) |
Apr 05, 2022 | 21.30 | 21.60 | 20.25 | 20.40 | 1,000,540 | -1.35(-6.21%) |
Apr 04, 2022 | 20.55 | 22.35 | 20.40 | 21.75 | 1,796,704 | +1.95(+9.85%) |
Apr 01, 2022 | 21.30 | 21.60 | 19.65 | 19.80 | 1,758,118 | -1.95(-8.97%) |
Mar 31, 2022 | 22.95 | 23.25 | 21.75 | 21.75 | 1,624,817 | -2.25(-9.38%) |
Mar 30, 2022 | 25.65 | 27.00 | 23.40 | 24.00 | 3,454,722 | +0.90(+3.90%) |
Mar 29, 2022 | 22.65 | 23.70 | 21.60 | 23.10 | 1,973,985 | -2.10(-8.33%) |
Mar 28, 2022 | 23.85 | 25.20 | 22.65 | 25.20 | 2,205,209 | -0.60(-2.33%) |
Mar 25, 2022 | 25.05 | 28.65 | 23.70 | 25.80 | 4,352,715 | -1.05(-3.91%) |
Mar 24, 2022 | 29.85 | 34.35 | 26.70 | 26.85 | 6,500,814 | -4.65(-14.76%) |
Mar 23, 2022 | 23.40 | 31.65 | 22.50 | 31.50 | 7,698,562 | +8.55(+37.25%) |
Mar 22, 2022 | 23.70 | 24.15 | 21.60 | 22.95 | 2,660,598 | +0.45(+2.00%) |
Mar 21, 2022 | 21.75 | 23.40 | 21.60 | 22.50 | 6,389,515 | -13.05(-36.71%) |
Mar 18, 2022 | 40.95 | 42.45 | 33.75 | 35.55 | 2,675,903 | +0.67(+1.94%) |
Mar 17, 2022 | 36.45 | 42.00 | 33.75 | 34.88 | 4,647,350 | +4.27(+13.97%) |
Mar 16, 2022 | 41.70 | 46.50 | 30.15 | 30.60 | 2,230,469 | -10.35(-25.27%) |
Mar 15, 2022 | 48.00 | 51.00 | 39.15 | 40.95 | 1,374,673 | -10.65(-20.64%) |
Mar 14, 2022 | 47.85 | 61.35 | 45.15 | 51.60 | 1,600,071 | -2.55(-4.71%) |
Mar 11, 2022 | 65.85 | 66.45 | 53.25 | 54.15 | 1,469,973 | -20.70(-27.66%) |
Mar 10, 2022 | 86.25 | 70.95 | 74.85 | 3,512,980 | -1.05(-1.38%) | |
Mar 09, 2022 | 67.65 | 88.95 | 64.80 | 75.90 | 5,817,582 | +12.15(+19.06%) |
Mar 08, 2022 | 136.95 | 145.50 | 55.65 | 63.75 | 6,773,703 | -48.75(-43.33%) |
Mar 07, 2022 | 70.20 | 126.00 | 65.25 | 112.50 | 14,786,117 | +61.80(+121.89%) |
Mar 04, 2022 | 33.00 | 51.60 | 32.10 | 50.70 | 9,880,288 | +17.70(+53.64%) |
Mar 03, 2022 | 36.15 | 39.00 | 29.40 | 33.00 | 7,555,902 | +2.10(+6.80%) |
Mar 02, 2022 | 27.15 | 32.55 | 27.00 | 30.90 | 5,988,559 | +8.70(+39.19%) |
Mar 01, 2022 | 33.45 | 33.75 | 21.75 | 22.20 | 2,787,398 | -13.35(-37.55%) |
Feb 28, 2022 | 35.10 | 42.30 | 32.29 | 35.55 | 7,117,255 | +4.05(+12.86%) |
Feb 25, 2022 | 22.05 | 33.60 | 20.70 | 31.50 | 8,852,681 | +7.95(+33.76%) |
Feb 24, 2022 | 25.20 | 26.25 | 18.90 | 23.55 | 6,751,362 | +6.60(+38.94%) |
Feb 23, 2022 | 15.45 | 19.35 | 14.70 | 16.95 | 10,830,822 | +4.95(+41.25%) |
Feb 22, 2022 | 10.29 | 12.85 | 9.465 | 12.00 | 7,521,573 | +4.64(+63.07%) |
Feb 18, 2022 | 7.359 | 0 | -0.52(-6.55%) | |||
Feb 17, 2022 | 8.514 | 8.998 | 7.782 | 7.875 | 71,703 | -0.75(-8.70%) |
Feb 16, 2022 | 9.000 | 9.217 | 8.250 | 8.625 | 64,556 | -0.44(-4.83%) |
Feb 15, 2022 | 9.118 | 9.465 | 8.783 | 9.063 | 48,171 | -0.05(-0.56%) |
Feb 14, 2022 | 9.450 | 9.502 | 8.715 | 9.114 | 70,627 | -0.19(-2.00%) |
Feb 11, 2022 | 9.600 | 9.825 | 8.857 | 9.300 | 115,723 | -0.30(-3.14%) |
Feb 10, 2022 | 10.05 | 10.05 | 9.480 | 9.601 | 82,757 | -0.29(-2.96%) |
Feb 09, 2022 | 9.463 | 10.43 | 9.300 | 9.894 | 144,449 | -0.02(-0.18%) |
Feb 08, 2022 | 10.65 | 10.65 | 9.753 | 9.912 | 134,730 | -0.96(-8.87%) |
Feb 07, 2022 | 11.40 | 11.99 | 10.53 | 10.88 | 150,489 | -0.52(-4.59%) |
Feb 04, 2022 | 11.85 | 12.75 | 10.99 | 11.40 | 252,532 | -0.30(-2.56%) |
Feb 03, 2022 | 11.95 | 12.45 | 11.28 | 11.70 | 202,610 | -1.05(-8.24%) |
Feb 02, 2022 | 14.18 | 14.18 | 12.45 | 12.75 | 232,624 | -1.27(-9.07%) |