Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.60 | 12.97 | 11.56 | 12.55 | 5,220,841 | +1.30(+11.56%) |
Apr 28, 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 2,762,195 | +0.46(+4.26%) |
Apr 27, 2022 | 9.720 | 10.81 | 9.720 | 10.79 | 3,338,612 | +1.04(+10.67%) |
Apr 26, 2022 | 10.26 | 10.33 | 9.690 | 9.750 | 5,028,763 | -0.65(-6.25%) |
Apr 25, 2022 | 10.08 | 10.45 | 9.960 | 10.40 | 5,073,606 | +0.17(+1.66%) |
Apr 22, 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 13,378,606 | +0.04(+0.39%) |
Apr 21, 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 11,959,304 | -0.50(-4.68%) |
Apr 20, 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 11,954,746 | -0.25(-2.29%) |
Apr 19, 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 11,611,356 | +0.39(+3.70%) |
Apr 18, 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 11,660,088 | -0.53(-4.78%) |
Apr 14, 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 13,104,268 | -0.20(-1.77%) |
Apr 13, 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 12,834,458 | +0.03(+0.27%) |
Apr 12, 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 4,937,522 | +0.37(+3.40%) |
Apr 11, 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 6,182,451 | -1.15(-9.56%) |
Apr 08, 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 13,040,176 | +0.13(+1.09%) |
Apr 07, 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 2,484,017 | -114.10(-90.56%) |
Apr 06, 2022 | 120.00 | 127.00 | 119.00 | 126.00 | 278,283 | +1.00(+0.80%) |
Apr 05, 2022 | 127.00 | 128.00 | 123.00 | 125.00 | 605,932 | -4.00(-3.10%) |
Apr 04, 2022 | 126.00 | 131.00 | 123.00 | 129.00 | 700,895 | +8.00(+6.61%) |
Apr 01, 2022 | 123.00 | 125.00 | 117.00 | 121.00 | 170,232 | +6.00(+5.22%) |
Mar 31, 2022 | 123.00 | 125.00 | 114.00 | 115.00 | 287,926 | -9.00(-7.26%) |
Mar 30, 2022 | 124.00 | 128.00 | 122.00 | 124.00 | 274,730 | +2.00(+1.64%) |
Mar 29, 2022 | 128.00 | 131.00 | 121.00 | 122.00 | 352,946 | -3.00(-2.40%) |
Mar 28, 2022 | 128.00 | 135.00 | 122.00 | 125.00 | 407,134 | -1.00(-0.79%) |
Mar 25, 2022 | 127.00 | 127.99 | 120.00 | 126.00 | 348,143 | -7.00(-5.26%) |
Mar 24, 2022 | 134.00 | 135.00 | 127.00 | 133.00 | 372,361 | +0.00(+0.00%) |
Mar 23, 2022 | 127.00 | 141.50 | 126.00 | 133.00 | 277,784 | +3.00(+2.31%) |
Mar 22, 2022 | 126.00 | 137.00 | 122.00 | 130.00 | 420,395 | +9.00(+7.44%) |
Mar 21, 2022 | 123.00 | 130.00 | 118.00 | 121.00 | 274,233 | -7.00(-5.47%) |
Mar 18, 2022 | 113.00 | 134.00 | 111.00 | 128.00 | 864,270 | +17.00(+15.32%) |
Mar 17, 2022 | 109.00 | 118.00 | 108.00 | 111.00 | 250,764 | -8.00(-6.72%) |
Mar 16, 2022 | 122.00 | 123.00 | 107.00 | 119.00 | 526,318 | +13.00(+12.26%) |
Mar 15, 2022 | 84.00 | 109.00 | 84.00 | 106.00 | 480,154 | +19.56(+22.63%) |
Mar 14, 2022 | 90.95 | 98.80 | 85.00 | 86.44 | 328,333 | -15.56(-15.25%) |
Mar 11, 2022 | 114.00 | 116.00 | 97.00 | 102.00 | 628,575 | -12.00(-10.53%) |
Mar 10, 2022 | 121.00 | 121.00 | 114.00 | 114.00 | 263,100 | -12.00(-9.52%) |
Mar 09, 2022 | 123.00 | 129.00 | 122.00 | 126.00 | 162,478 | +9.00(+7.69%) |
Mar 08, 2022 | 119.00 | 122.00 | 115.00 | 117.00 | 242,791 | +0.00(+0.00%) |
Mar 07, 2022 | 119.00 | 123.50 | 115.00 | 117.00 | 522,567 | -2.00(-1.68%) |
Mar 04, 2022 | 125.00 | 127.00 | 117.00 | 119.00 | 705,476 | -10.00(-7.75%) |
Mar 03, 2022 | 137.00 | 138.00 | 128.00 | 129.00 | 509,740 | -9.00(-6.52%) |
Mar 02, 2022 | 145.00 | 146.00 | 137.00 | 138.00 | 236,058 | -8.00(-5.48%) |
Mar 01, 2022 | 150.00 | 154.00 | 144.00 | 146.00 | 137,668 | -5.00(-3.31%) |
Feb 28, 2022 | 138.00 | 151.00 | 137.50 | 151.00 | 291,897 | +10.00(+7.09%) |
Feb 25, 2022 | 141.00 | 141.00 | 135.00 | 141.00 | 186,741 | -3.00(-2.08%) |
Feb 24, 2022 | 138.00 | 146.00 | 134.00 | 144.00 | 299,914 | -4.00(-2.70%) |
Feb 23, 2022 | 155.00 | 160.00 | 145.00 | 148.00 | 181,644 | -2.00(-1.33%) |
Feb 22, 2022 | 149.00 | 153.00 | 146.50 | 150.00 | 166,175 | -2.00(-1.32%) |
Feb 18, 2022 | 152.00 | 0 | -5.00(-3.18%) | |||
Feb 17, 2022 | 161.00 | 165.00 | 156.00 | 157.00 | 103,009 | -5.00(-3.09%) |
Feb 16, 2022 | 160.00 | 170.00 | 158.00 | 162.00 | 332,526 | -2.00(-1.22%) |
Feb 15, 2022 | 150.00 | 165.00 | 150.00 | 164.00 | 187,866 | +17.00(+11.56%) |
Feb 14, 2022 | 150.00 | 152.00 | 145.00 | 147.00 | 412,051 | -5.00(-3.29%) |
Feb 11, 2022 | 159.00 | 161.50 | 150.00 | 152.00 | 164,549 | -8.00(-5.00%) |
Feb 10, 2022 | 161.00 | 168.00 | 158.00 | 160.00 | 142,699 | -4.00(-2.44%) |
Feb 09, 2022 | 162.00 | 165.00 | 158.00 | 164.00 | 115,967 | +7.00(+4.46%) |
Feb 08, 2022 | 148.00 | 159.00 | 146.50 | 157.00 | 97,528 | +5.00(+3.29%) |
Feb 07, 2022 | 143.00 | 158.00 | 143.00 | 152.00 | 194,168 | +5.00(+3.40%) |
Feb 04, 2022 | 140.00 | 148.00 | 136.00 | 147.00 | 95,785 | +7.00(+5.00%) |
Feb 03, 2022 | 135.00 | 140.00 | 134,025 | +2.00(+1.45%) | ||
Feb 02, 2022 | 143.00 | 145.00 | 136.00 | 138.00 | 359,109 | -3.00(-2.13%) |