Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 46.30 | 61.12 | 43.13 | 53.14 | 449,160 | +12.97(+32.28%) |
Mar 30, 2022 | 40.12 | 42.00 | 39.00 | 40.17 | 22,933 | -0.25(-0.61%) |
Mar 29, 2022 | 40.27 | 40.78 | 38.25 | 40.42 | 21,452 | +1.51(+3.89%) |
Mar 28, 2022 | 39.00 | 40.79 | 37.50 | 38.90 | 26,836 | -0.09(-0.23%) |
Mar 25, 2022 | 43.50 | 43.76 | 38.30 | 38.99 | 31,939 | -3.46(-8.14%) |
Mar 24, 2022 | 45.00 | 46.50 | 41.34 | 42.45 | 42,682 | -1.35(-3.08%) |
Mar 23, 2022 | 42.35 | 46.61 | 42.00 | 43.80 | 72,747 | +0.75(+1.74%) |
Mar 22, 2022 | 40.50 | 45.75 | 40.50 | 43.05 | 58,456 | +2.08(+5.09%) |
Mar 21, 2022 | 45.00 | 45.00 | 40.01 | 40.97 | 56,980 | -3.74(-8.37%) |
Mar 18, 2022 | 39.23 | 47.35 | 38.29 | 44.71 | 126,448 | +4.10(+10.08%) |
Mar 17, 2022 | 33.00 | 43.87 | 31.70 | 40.61 | 189,188 | +6.16(+17.90%) |
Mar 16, 2022 | 39.01 | 40.50 | 32.92 | 34.45 | 223,745 | -6.45(-15.77%) |
Mar 15, 2022 | 28.21 | 43.14 | 27.05 | 40.90 | 496,443 | +12.60(+44.53%) |
Mar 14, 2022 | 29.25 | 31.50 | 27.95 | 28.30 | 51,185 | -0.95(-3.26%) |
Mar 11, 2022 | 31.50 | 31.50 | 29.25 | 29.25 | 29,464 | -1.30(-4.27%) |
Mar 10, 2022 | 30.00 | 31.12 | 29.45 | 30.55 | 30,568 | -0.94(-2.98%) |
Mar 09, 2022 | 30.75 | 34.12 | 29.09 | 31.49 | 87,345 | +1.20(+3.96%) |
Mar 08, 2022 | 27.75 | 33.75 | 25.73 | 30.29 | 112,046 | +1.90(+6.68%) |
Mar 07, 2022 | 30.00 | 29.93 | 27.77 | 28.39 | 46,570 | -1.58(-5.28%) |
Mar 04, 2022 | 30.75 | 30.75 | 28.65 | 29.98 | 79,553 | -1.09(-3.50%) |
Mar 03, 2022 | 33.00 | 33.46 | 30.64 | 31.07 | 140,855 | -1.89(-5.74%) |
Mar 02, 2022 | 34.68 | 35.02 | 31.52 | 32.95 | 125,624 | -2.30(-6.51%) |
Mar 01, 2022 | 35.09 | 38.85 | 33.67 | 35.25 | 137,737 | +1.09(+3.18%) |
Feb 28, 2022 | 35.25 | 35.25 | 33.39 | 34.16 | 26,975 | -0.52(-1.49%) |
Feb 25, 2022 | 36.23 | 35.25 | 33.85 | 34.68 | 20,157 | -0.42(-1.20%) |
Feb 24, 2022 | 32.25 | 35.10 | 30.75 | 35.10 | 30,739 | -0.49(-1.37%) |
Feb 23, 2022 | 37.88 | 38.62 | 34.94 | 35.59 | 17,236 | -1.54(-4.14%) |
Feb 22, 2022 | 37.48 | 39.75 | 37.12 | 37.12 | 26,193 | -3.94(-9.59%) |
Feb 18, 2022 | 41.06 | 0 | -3.78(-8.43%) | |||
Feb 17, 2022 | 47.42 | 48.22 | 44.25 | 44.84 | 19,411 | -2.30(-4.88%) |
Feb 16, 2022 | 48.75 | 49.50 | 46.88 | 47.15 | 16,758 | -1.98(-4.03%) |
Feb 15, 2022 | 48.00 | 49.80 | 48.00 | 49.12 | 16,429 | +2.85(+6.16%) |
Feb 14, 2022 | 51.00 | 51.56 | 46.08 | 46.27 | 32,221 | -3.98(-7.91%) |
Feb 11, 2022 | 54.75 | 56.25 | 49.58 | 50.25 | 39,218 | -4.50(-8.22%) |
Feb 10, 2022 | 60.00 | 60.45 | 54.55 | 54.75 | 27,117 | -5.71(-9.44%) |
Feb 09, 2022 | 58.03 | 61.49 | 57.60 | 60.46 | 11,685 | +3.08(+5.37%) |
Feb 08, 2022 | 58.50 | 59.86 | 57.00 | 57.38 | 8,095 | -0.19(-0.33%) |
Feb 07, 2022 | 57.00 | 59.99 | 56.25 | 57.56 | 5,741 | +1.41(+2.51%) |
Feb 04, 2022 | 54.67 | 57.00 | 54.67 | 56.15 | 12,447 | +0.71(+1.29%) |
Feb 03, 2022 | 60.00 | 54.64 | 55.44 | 11,708 | -5.30(-8.72%) | |
Feb 02, 2022 | 66.75 | 66.75 | 60.15 | 60.73 | 9,594 | -2.38(-3.77%) |
Feb 01, 2022 | 61.95 | 65.54 | 59.78 | 63.11 | 8,823 | +2.09(+3.43%) |
Jan 31, 2022 | 54.75 | 61.50 | 61.02 | 13,887 | +6.66(+12.25%) | |
Jan 28, 2022 | 52.55 | 56.09 | 51.75 | 54.36 | 9,753 | +1.52(+2.88%) |
Jan 27, 2022 | 60.00 | 60.74 | 52.63 | 52.84 | 9,108 | -4.46(-7.79%) |
Jan 26, 2022 | 62.23 | 63.83 | 56.50 | 57.30 | 9,492 | -2.71(-4.51%) |
Jan 25, 2022 | 58.50 | 62.23 | 56.25 | 60.01 | 7,866 | +1.31(+2.24%) |
Jan 24, 2022 | 56.60 | 60.00 | 52.50 | 58.70 | 16,869 | -1.82(-3.01%) |
Jan 21, 2022 | 64.03 | 64.49 | 59.25 | 60.52 | 15,422 | -4.23(-6.53%) |
Jan 20, 2022 | 65.25 | 68.25 | 64.42 | 64.75 | 8,404 | -0.73(-1.11%) |
Jan 19, 2022 | 69.00 | 69.00 | 64.50 | 65.47 | 14,416 | -3.32(-4.83%) |
Jan 18, 2022 | 70.50 | 71.25 | 68.37 | 68.80 | 10,002 | -3.39(-4.70%) |
Jan 14, 2022 | 72.19 | 0 | +0.94(+1.32%) | |||
Jan 13, 2022 | 73.50 | 74.43 | 69.83 | 71.25 | 26,823 | -5.25(-6.86%) |
Jan 12, 2022 | 78.75 | 80.25 | 72.09 | 76.50 | 129,636 | +6.75(+9.68%) |
Jan 11, 2022 | 66.00 | 74.25 | 65.62 | 69.75 | 63,656 | +2.03(+2.99%) |
Jan 10, 2022 | 69.00 | 69.75 | 66.00 | 67.72 | 15,514 | -2.40(-3.42%) |
Jan 07, 2022 | 69.75 | 73.50 | 69.75 | 70.12 | 8,802 | -1.28(-1.79%) |
Jan 06, 2022 | 73.50 | 75.00 | 69.00 | 71.40 | 17,072 | -2.38(-3.23%) |
Jan 05, 2022 | 79.50 | 80.25 | 73.17 | 73.78 | 26,659 | -6.47(-8.06%) |
Jan 04, 2022 | 83.25 | 84.75 | 79.50 | 80.25 | 33,764 | +0.00(+0.00%) |