Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 38.80 | 40.80 | 38.00 | 38.61 | 3,844 | -0.35(-0.89%) |
Apr 28, 2022 | 38.40 | 40.00 | 37.21 | 38.96 | 3,387 | +0.55(+1.44%) |
Apr 27, 2022 | 40.80 | 40.80 | 37.80 | 38.40 | 3,745 | +0.15(+0.39%) |
Apr 26, 2022 | 42.80 | 42.80 | 36.80 | 38.26 | 13,377 | -4.94(-11.44%) |
Apr 25, 2022 | 44.40 | 44.40 | 42.00 | 43.20 | 5,043 | -1.60(-3.57%) |
Apr 22, 2022 | 42.40 | 46.00 | 42.40 | 44.80 | 8,503 | +2.00(+4.67%) |
Apr 21, 2022 | 45.20 | 45.20 | 42.80 | 42.80 | 6,638 | -1.20(-2.73%) |
Apr 20, 2022 | 46.40 | 46.40 | 42.80 | 44.00 | 6,792 | -2.00(-4.35%) |
Apr 19, 2022 | 45.20 | 46.40 | 44.80 | 46.00 | 5,415 | +0.80(+1.77%) |
Apr 18, 2022 | 42.80 | 47.60 | 41.20 | 45.20 | 46,739 | +2.40(+5.61%) |
Apr 14, 2022 | 43.60 | 45.60 | 42.00 | 42.80 | 9,901 | -1.60(-3.60%) |
Apr 13, 2022 | 44.00 | 45.40 | 43.20 | 44.40 | 12,516 | +0.80(+1.83%) |
Apr 12, 2022 | 50.40 | 51.38 | 43.20 | 43.60 | 32,093 | -7.20(-14.17%) |
Apr 11, 2022 | 50.40 | 52.40 | 48.20 | 50.80 | 18,361 | +0.00(+0.00%) |
Apr 08, 2022 | 57.20 | 58.00 | 50.40 | 50.80 | 21,975 | -8.00(-13.61%) |
Apr 07, 2022 | 56.80 | 60.40 | 56.80 | 58.80 | 32,384 | +2.80(+5.00%) |
Apr 06, 2022 | 57.60 | 58.80 | 54.80 | 56.00 | 12,695 | -2.00(-3.45%) |
Apr 05, 2022 | 65.60 | 68.40 | 58.00 | 58.00 | 24,950 | -6.40(-9.94%) |
Apr 04, 2022 | 59.60 | 65.60 | 58.40 | 64.40 | 15,969 | +2.80(+4.55%) |
Apr 01, 2022 | 58.80 | 62.00 | 57.20 | 61.60 | 22,363 | +5.60(+10.00%) |
Mar 31, 2022 | 60.80 | 62.40 | 55.20 | 56.00 | 56,195 | -19.60(-25.93%) |
Mar 30, 2022 | 75.60 | 83.60 | 73.20 | 75.60 | 61,842 | -1.60(-2.07%) |
Mar 29, 2022 | 76.00 | 79.60 | 70.40 | 77.20 | 31,538 | -0.40(-0.52%) |
Mar 28, 2022 | 86.40 | 88.00 | 73.60 | 77.60 | 62,257 | -9.60(-11.01%) |
Mar 25, 2022 | 104.80 | 105.20 | 82.40 | 87.20 | 134,501 | -17.60(-16.79%) |
Mar 24, 2022 | 80.00 | 106.40 | 80.00 | 104.80 | 186,476 | +26.40(+33.67%) |
Mar 23, 2022 | 67.20 | 81.60 | 66.40 | 78.40 | 69,797 | +11.20(+16.67%) |
Mar 22, 2022 | 66.80 | 72.80 | 64.80 | 67.20 | 55,307 | +2.40(+3.70%) |
Mar 21, 2022 | 57.20 | 68.80 | 56.80 | 64.80 | 93,303 | +8.00(+14.08%) |
Mar 18, 2022 | 58.40 | 62.80 | 54.60 | 56.80 | 46,470 | -2.40(-4.05%) |
Mar 17, 2022 | 56.40 | 62.80 | 54.80 | 59.20 | 27,079 | +2.40(+4.23%) |
Mar 16, 2022 | 55.60 | 60.80 | 52.80 | 56.80 | 40,140 | -2.80(-4.70%) |
Mar 15, 2022 | 64.00 | 64.40 | 56.80 | 59.60 | 107,280 | -2.00(-3.25%) |
Mar 14, 2022 | 62.40 | 67.60 | 52.40 | 61.60 | 372,998 | +2.40(+4.05%) |
Mar 11, 2022 | 52.00 | 64.00 | 52.00 | 59.20 | 154,934 | -2.00(-3.27%) |
Mar 10, 2022 | 46.40 | 79.20 | 46.00 | 61.20 | 1,174,227 | +14.60(+31.33%) |
Mar 09, 2022 | 46.00 | 48.40 | 45.20 | 46.60 | 13,966 | -1.00(-2.10%) |
Mar 08, 2022 | 54.80 | 56.77 | 42.80 | 47.60 | 75,552 | -3.20(-6.30%) |
Mar 07, 2022 | 50.00 | 55.59 | 48.40 | 50.80 | 76,017 | +2.00(+4.10%) |
Mar 04, 2022 | 46.80 | 53.60 | 42.80 | 48.80 | 91,191 | +2.00(+4.27%) |
Mar 03, 2022 | 43.60 | 48.80 | 41.20 | 46.80 | 80,073 | +5.60(+13.59%) |
Mar 02, 2022 | 41.20 | 44.00 | 38.60 | 41.20 | 15,574 | +0.40(+0.98%) |
Mar 01, 2022 | 42.40 | 42.80 | 39.20 | 40.80 | 8,290 | +1.00(+2.51%) |
Feb 28, 2022 | 36.80 | 43.60 | 35.24 | 39.80 | 13,267 | +3.00(+8.16%) |
Feb 25, 2022 | 35.20 | 37.56 | 35.60 | 36.80 | 2,064 | +1.50(+4.25%) |
Feb 24, 2022 | 31.05 | 35.80 | 31.60 | 35.30 | 6,566 | -0.08(-0.24%) |
Feb 23, 2022 | 38.80 | 38.80 | 34.40 | 35.38 | 3,828 | -1.84(-4.93%) |
Feb 22, 2022 | 38.80 | 38.80 | 35.66 | 37.22 | 4,802 | -2.69(-6.75%) |
Feb 18, 2022 | 39.91 | 0 | +0.31(+0.79%) | |||
Feb 17, 2022 | 43.20 | 43.20 | 38.80 | 39.60 | 3,920 | -2.80(-6.61%) |
Feb 16, 2022 | 41.20 | 42.80 | 40.00 | 42.40 | 3,330 | +0.80(+1.92%) |
Feb 15, 2022 | 40.00 | 42.80 | 40.00 | 41.60 | 4,802 | +1.61(+4.03%) |
Feb 14, 2022 | 40.80 | 40.94 | 39.00 | 39.99 | 2,177 | -0.41(-1.02%) |
Feb 11, 2022 | 40.80 | 44.80 | 40.00 | 40.40 | 18,728 | -0.40(-0.98%) |
Feb 10, 2022 | 39.76 | 43.80 | 36.80 | 40.80 | 13,992 | -2.40(-5.56%) |
Feb 09, 2022 | 36.80 | 44.80 | 36.20 | 43.20 | 39,943 | +5.40(+14.30%) |
Feb 08, 2022 | 38.40 | 38.40 | 36.80 | 37.80 | 3,712 | -0.60(-1.55%) |
Feb 07, 2022 | 36.40 | 39.60 | 36.00 | 38.39 | 10,645 | +2.09(+5.76%) |
Feb 04, 2022 | 34.82 | 37.20 | 33.91 | 36.30 | 5,868 | +1.90(+5.52%) |
Feb 03, 2022 | 34.80 | 34.00 | 34.40 | 3,976 | -1.15(-3.23%) | |
Feb 02, 2022 | 36.88 | 37.56 | 35.08 | 35.55 | 4,264 | -0.72(-1.99%) |