Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.87 | 23.05 | 15.30 | 15.48 | 434,731 | -5.94(-27.74%) |
Apr 28, 2022 | 23.45 | 23.70 | 21.00 | 21.42 | 50,905 | -1.38(-6.04%) |
Apr 27, 2022 | 24.00 | 24.86 | 22.50 | 22.80 | 31,767 | -0.84(-3.54%) |
Apr 26, 2022 | 26.47 | 26.47 | 23.52 | 23.64 | 33,116 | -2.10(-8.15%) |
Apr 25, 2022 | 27.30 | 27.30 | 24.78 | 25.73 | 41,529 | -2.08(-7.46%) |
Apr 22, 2022 | 27.60 | 29.70 | 27.00 | 27.81 | 17,468 | +0.32(+1.16%) |
Apr 21, 2022 | 28.87 | 29.70 | 26.70 | 27.49 | 28,890 | -1.91(-6.49%) |
Apr 20, 2022 | 30.60 | 30.60 | 29.10 | 29.40 | 24,532 | -0.60(-2.00%) |
Apr 19, 2022 | 29.70 | 30.30 | 29.40 | 30.00 | 55,810 | +0.60(+2.04%) |
Apr 18, 2022 | 31.80 | 32.10 | 29.40 | 29.40 | 66,781 | -3.60(-10.91%) |
Apr 14, 2022 | 36.00 | 36.00 | 32.40 | 33.00 | 67,626 | -2.70(-7.56%) |
Apr 13, 2022 | 36.60 | 37.20 | 34.20 | 35.70 | 116,326 | -1.50(-4.03%) |
Apr 12, 2022 | 40.50 | 40.80 | 36.60 | 37.20 | 55,535 | -2.10(-5.34%) |
Apr 11, 2022 | 39.90 | 44.70 | 39.03 | 39.30 | 69,728 | -2.70(-6.43%) |
Apr 08, 2022 | 45.00 | 45.30 | 40.80 | 42.00 | 122,847 | -2.10(-4.76%) |
Apr 07, 2022 | 49.80 | 54.00 | 39.90 | 44.10 | 405,386 | -3.30(-6.96%) |
Apr 06, 2022 | 39.60 | 58.50 | 39.60 | 47.40 | 1,293,465 | +9.00(+23.44%) |
Apr 05, 2022 | 33.90 | 45.75 | 33.60 | 38.40 | 405,550 | +4.80(+14.29%) |
Apr 04, 2022 | 32.40 | 35.40 | 30.90 | 33.60 | 82,732 | +2.70(+8.74%) |
Apr 01, 2022 | 30.00 | 32.70 | 29.52 | 30.90 | 88,700 | +3.77(+13.91%) |
Mar 31, 2022 | 38.70 | 38.70 | 27.03 | 27.13 | 196,991 | -11.27(-29.36%) |
Mar 30, 2022 | 42.60 | 43.20 | 38.40 | 38.40 | 41,258 | -3.75(-8.90%) |
Mar 29, 2022 | 43.50 | 43.80 | 41.10 | 42.15 | 25,928 | -0.45(-1.06%) |
Mar 28, 2022 | 46.20 | 46.20 | 42.30 | 42.60 | 20,793 | -1.50(-3.40%) |
Mar 25, 2022 | 48.00 | 48.30 | 43.50 | 44.10 | 18,990 | -4.50(-9.26%) |
Mar 24, 2022 | 47.70 | 49.20 | 43.20 | 48.60 | 17,539 | +2.40(+5.19%) |
Mar 23, 2022 | 44.40 | 48.00 | 43.80 | 46.20 | 48,548 | +1.50(+3.36%) |
Mar 22, 2022 | 45.60 | 46.80 | 43.20 | 44.70 | 34,513 | +0.90(+2.05%) |
Mar 21, 2022 | 46.20 | 48.00 | 42.99 | 43.80 | 13,474 | -4.20(-8.75%) |
Mar 18, 2022 | 51.30 | 53.40 | 47.10 | 48.00 | 53,373 | -2.70(-5.33%) |
Mar 17, 2022 | 49.50 | 55.50 | 48.90 | 50.70 | 50,245 | -1.50(-2.87%) |
Mar 16, 2022 | 51.90 | 54.00 | 46.50 | 52.20 | 41,011 | +7.20(+16.00%) |
Mar 15, 2022 | 38.10 | 45.60 | 38.10 | 45.00 | 22,635 | +4.20(+10.29%) |
Mar 14, 2022 | 44.70 | 45.57 | 40.50 | 40.80 | 9,181 | -7.20(-15.00%) |
Mar 11, 2022 | 61.20 | 61.20 | 47.40 | 48.00 | 17,875 | -10.80(-18.37%) |
Mar 10, 2022 | 64.80 | 64.80 | 58.80 | 58.80 | 7,323 | -7.20(-10.91%) |
Mar 09, 2022 | 60.60 | 67.80 | 60.30 | 66.00 | 11,239 | +6.60(+11.11%) |
Mar 08, 2022 | 60.90 | 62.10 | 58.80 | 59.40 | 6,672 | -2.10(-3.41%) |
Mar 07, 2022 | 58.20 | 62.70 | 58.20 | 61.50 | 7,799 | +0.60(+0.99%) |
Mar 04, 2022 | 58.20 | 61.80 | 56.40 | 60.90 | 9,818 | +1.50(+2.53%) |
Mar 03, 2022 | 59.10 | 62.10 | 58.50 | 59.40 | 9,727 | +0.30(+0.51%) |
Mar 02, 2022 | 57.60 | 59.70 | 54.30 | 59.10 | 16,632 | +2.10(+3.68%) |
Mar 01, 2022 | 57.90 | 59.40 | 56.10 | 57.00 | 15,603 | -2.10(-3.55%) |
Feb 28, 2022 | 57.00 | 59.40 | 51.60 | 59.10 | 25,311 | +2.10(+3.68%) |
Feb 25, 2022 | 63.00 | 59.10 | 55.20 | 57.00 | 16,790 | -1.20(-2.06%) |
Feb 24, 2022 | 66.90 | 67.20 | 56.10 | 58.20 | 47,271 | -12.60(-17.80%) |
Feb 23, 2022 | 79.80 | 80.10 | 69.90 | 70.80 | 17,531 | -9.60(-11.94%) |
Feb 22, 2022 | 79.80 | 81.58 | 78.30 | 80.40 | 20,760 | -1.50(-1.83%) |
Feb 18, 2022 | 81.90 | 0 | -6.30(-7.14%) | |||
Feb 17, 2022 | 86.10 | 88.76 | 86.10 | 88.20 | 17,804 | +1.50(+1.73%) |
Feb 16, 2022 | 88.50 | 89.40 | 86.10 | 86.70 | 18,196 | -1.50(-1.70%) |
Feb 15, 2022 | 90.30 | 91.80 | 88.05 | 88.20 | 17,042 | -1.20(-1.34%) |
Feb 14, 2022 | 90.90 | 92.55 | 88.50 | 89.40 | 17,925 | -2.40(-2.61%) |
Feb 11, 2022 | 92.10 | 95.10 | 90.60 | 91.80 | 18,663 | -1.20(-1.29%) |
Feb 10, 2022 | 94.20 | 97.20 | 92.40 | 93.00 | 17,262 | -2.40(-2.52%) |
Feb 09, 2022 | 93.00 | 96.90 | 93.00 | 95.40 | 20,739 | +2.10(+2.25%) |
Feb 08, 2022 | 92.70 | 96.00 | 91.65 | 93.30 | 17,453 | +0.60(+0.65%) |
Feb 07, 2022 | 91.50 | 93.90 | 90.60 | 92.70 | 18,687 | +0.90(+0.98%) |
Feb 04, 2022 | 88.80 | 93.60 | 88.20 | 91.80 | 16,961 | +3.30(+3.73%) |
Feb 03, 2022 | 87.00 | 90.90 | 82.50 | 88.50 | 19,146 | -0.30(-0.34%) |
Feb 02, 2022 | 89.70 | 90.90 | 85.50 | 88.80 | 18,626 | -1.50(-1.66%) |