Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.20 | 78.00 | 70.20 | 74.00 | 26,883 | +2.80(+3.93%) |
Apr 28, 2022 | 68.60 | 73.00 | 65.20 | 71.20 | 19,829 | +0.60(+0.85%) |
Apr 27, 2022 | 75.00 | 76.00 | 69.80 | 70.60 | 29,214 | -3.80(-5.11%) |
Apr 26, 2022 | 79.60 | 85.80 | 73.81 | 74.40 | 57,035 | -6.80(-8.37%) |
Apr 25, 2022 | 78.40 | 82.80 | 76.20 | 81.20 | 55,826 | +1.40(+1.75%) |
Apr 22, 2022 | 75.60 | 83.00 | 75.20 | 79.80 | 65,353 | +3.80(+5.00%) |
Apr 21, 2022 | 78.40 | 81.00 | 74.60 | 76.00 | 31,465 | -3.00(-3.80%) |
Apr 20, 2022 | 79.60 | 84.56 | 75.40 | 79.00 | 49,912 | -0.80(-1.00%) |
Apr 19, 2022 | 78.00 | 86.00 | 75.40 | 79.80 | 69,330 | +4.40(+5.84%) |
Apr 18, 2022 | 81.20 | 81.20 | 74.40 | 75.40 | 42,249 | -8.60(-10.24%) |
Apr 14, 2022 | 88.00 | 94.60 | 80.40 | 84.00 | 177,037 | -15.20(-15.32%) |
Apr 13, 2022 | 74.80 | 122.40 | 69.20 | 99.20 | 1,606,200 | +25.20(+34.05%) |
Apr 12, 2022 | 77.20 | 82.60 | 72.40 | 74.00 | 40,154 | -9.20(-11.06%) |
Apr 11, 2022 | 78.20 | 84.60 | 76.00 | 83.20 | 71,288 | -9.20(-9.96%) |
Apr 08, 2022 | 96.00 | 108.40 | 86.00 | 92.40 | 1,810,283 | +11.60(+14.36%) |
Apr 07, 2022 | 70.60 | 93.00 | 68.50 | 80.80 | 243,929 | +10.00(+14.12%) |
Apr 06, 2022 | 69.20 | 71.80 | 63.60 | 70.80 | 40,277 | -1.00(-1.39%) |
Apr 05, 2022 | 72.60 | 75.40 | 67.40 | 71.80 | 23,264 | -1.00(-1.37%) |
Apr 04, 2022 | 71.00 | 74.60 | 69.80 | 72.80 | 33,587 | +2.60(+3.70%) |
Apr 01, 2022 | 66.40 | 74.00 | 66.00 | 70.20 | 73,286 | +3.60(+5.41%) |
Mar 31, 2022 | 65.20 | 70.00 | 65.00 | 66.60 | 46,420 | +0.60(+0.91%) |
Mar 30, 2022 | 66.80 | 72.80 | 64.80 | 66.00 | 32,153 | -1.00(-1.49%) |
Mar 29, 2022 | 68.00 | 70.00 | 65.00 | 67.00 | 25,657 | +0.80(+1.21%) |
Mar 28, 2022 | 59.40 | 68.40 | 59.20 | 66.20 | 43,902 | +6.60(+11.07%) |
Mar 25, 2022 | 63.00 | 69.60 | 58.80 | 59.60 | 77,328 | -3.00(-4.79%) |
Mar 24, 2022 | 60.80 | 63.60 | 59.00 | 62.60 | 20,121 | +2.00(+3.30%) |
Mar 23, 2022 | 61.20 | 63.60 | 60.00 | 60.60 | 17,326 | +0.20(+0.33%) |
Mar 22, 2022 | 60.60 | 64.00 | 59.20 | 60.40 | 28,533 | -0.20(-0.33%) |
Mar 21, 2022 | 59.80 | 63.00 | 58.60 | 60.60 | 38,772 | +1.60(+2.71%) |
Mar 18, 2022 | 64.00 | 69.80 | 59.00 | 59.00 | 70,671 | -5.40(-8.39%) |
Mar 17, 2022 | 55.00 | 64.80 | 54.00 | 64.40 | 62,193 | +9.60(+17.52%) |
Mar 16, 2022 | 49.20 | 55.60 | 49.20 | 54.80 | 82,534 | +6.60(+13.69%) |
Mar 15, 2022 | 45.60 | 48.50 | 45.40 | 48.20 | 22,062 | +2.80(+6.17%) |
Mar 14, 2022 | 49.40 | 49.77 | 45.20 | 45.40 | 23,103 | -1.60(-3.40%) |
Mar 11, 2022 | 48.60 | 53.56 | 46.00 | 47.00 | 39,041 | -2.20(-4.47%) |
Mar 10, 2022 | 49.60 | 50.62 | 46.60 | 49.20 | 20,148 | -2.40(-4.65%) |
Mar 09, 2022 | 47.80 | 53.60 | 46.00 | 51.60 | 79,713 | +6.60(+14.67%) |
Mar 08, 2022 | 47.20 | 48.40 | 44.00 | 45.00 | 40,715 | -4.60(-9.27%) |
Mar 07, 2022 | 50.60 | 53.40 | 49.00 | 49.60 | 37,769 | -4.00(-7.46%) |
Mar 04, 2022 | 57.00 | 57.80 | 52.60 | 53.60 | 15,809 | -3.20(-5.63%) |
Mar 03, 2022 | 59.40 | 59.80 | 55.20 | 56.80 | 19,034 | -2.40(-4.05%) |
Mar 02, 2022 | 57.80 | 61.78 | 56.60 | 59.20 | 19,522 | +2.60(+4.59%) |
Mar 01, 2022 | 59.40 | 60.00 | 56.20 | 56.60 | 12,855 | -2.40(-4.07%) |
Feb 28, 2022 | 59.40 | 63.30 | 57.60 | 59.00 | 27,533 | -2.60(-4.22%) |
Feb 25, 2022 | 59.80 | 62.20 | 56.60 | 61.60 | 23,287 | +2.40(+4.05%) |
Feb 24, 2022 | 45.80 | 59.20 | 44.60 | 59.20 | 46,364 | +7.80(+15.18%) |
Feb 23, 2022 | 56.20 | 57.00 | 50.70 | 51.40 | 24,649 | -4.40(-7.89%) |
Feb 22, 2022 | 57.80 | 58.40 | 55.00 | 55.80 | 32,585 | -2.80(-4.78%) |
Feb 18, 2022 | 58.60 | 0 | -2.40(-3.93%) | |||
Feb 17, 2022 | 65.80 | 67.13 | 61.00 | 61.00 | 34,340 | -6.60(-9.76%) |
Feb 16, 2022 | 66.40 | 68.80 | 64.80 | 67.60 | 27,822 | +0.80(+1.20%) |
Feb 15, 2022 | 64.80 | 73.00 | 64.80 | 66.80 | 77,460 | +2.00(+3.09%) |
Feb 14, 2022 | 67.20 | 68.00 | 63.00 | 64.80 | 29,830 | -3.80(-5.54%) |
Feb 11, 2022 | 73.40 | 75.00 | 66.34 | 68.60 | 34,648 | -5.00(-6.79%) |
Feb 10, 2022 | 75.80 | 77.80 | 72.80 | 73.60 | 46,788 | -4.40(-5.64%) |
Feb 09, 2022 | 79.40 | 80.80 | 77.00 | 78.00 | 64,178 | -0.40(-0.51%) |
Feb 08, 2022 | 86.80 | 87.20 | 78.20 | 78.40 | 68,960 | -10.20(-11.51%) |
Feb 07, 2022 | 91.00 | 94.64 | 86.40 | 88.60 | 86,717 | +0.80(+0.91%) |
Feb 04, 2022 | 77.00 | 92.80 | 77.00 | 87.80 | 136,975 | +8.40(+10.58%) |
Feb 03, 2022 | 73.80 | 82.46 | 79.40 | 72,708 | -0.20(-0.25%) | |
Feb 02, 2022 | 80.00 | 80.20 | 73.80 | 79.60 | 136,045 | -6.40(-7.44%) |