Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 31.18 | 31.38 | 30.10 | 30.18 | 94,912 | -1.52(-4.79%) |
Mar 30, 2022 | 32.34 | 32.60 | 31.60 | 31.70 | 90,655 | -0.62(-1.92%) |
Mar 29, 2022 | 31.12 | 33.60 | 31.06 | 32.32 | 182,825 | +1.40(+4.53%) |
Mar 28, 2022 | 31.58 | 31.58 | 30.00 | 30.92 | 79,174 | -0.28(-0.90%) |
Mar 25, 2022 | 31.62 | 32.06 | 31.00 | 31.20 | 96,559 | -0.88(-2.74%) |
Mar 24, 2022 | 32.46 | 32.84 | 30.80 | 32.08 | 167,739 | -0.34(-1.05%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.60 | 32.42 | 163,409 | -1.78(-5.20%) |
Mar 22, 2022 | 32.62 | 34.36 | 32.24 | 34.20 | 158,625 | +2.14(+6.67%) |
Mar 21, 2022 | 33.70 | 33.94 | 31.80 | 32.06 | 141,695 | -2.44(-7.07%) |
Mar 18, 2022 | 31.52 | 35.00 | 31.50 | 34.50 | 266,665 | +2.90(+9.18%) |
Mar 17, 2022 | 31.98 | 33.54 | 30.22 | 31.60 | 259,280 | +0.74(+2.40%) |
Mar 16, 2022 | 30.40 | 32.16 | 29.24 | 30.86 | 310,874 | +2.20(+7.68%) |
Mar 15, 2022 | 26.00 | 29.00 | 26.22 | 28.66 | 168,929 | +1.76(+6.54%) |
Mar 14, 2022 | 28.84 | 28.98 | 26.24 | 26.90 | 180,728 | -1.74(-6.08%) |
Mar 11, 2022 | 31.00 | 31.04 | 28.10 | 28.64 | 220,283 | -2.06(-6.71%) |
Mar 10, 2022 | 31.10 | 32.58 | 30.24 | 30.70 | 206,855 | -1.10(-3.46%) |
Mar 09, 2022 | 30.76 | 33.00 | 30.50 | 31.80 | 183,994 | +1.54(+5.09%) |
Mar 08, 2022 | 29.02 | 31.00 | 28.86 | 30.26 | 177,622 | -0.76(-2.45%) |
Mar 07, 2022 | 32.06 | 33.80 | 29.44 | 31.02 | 178,121 | -2.02(-6.11%) |
Mar 04, 2022 | 34.30 | 35.20 | 32.56 | 33.04 | 115,304 | -1.64(-4.73%) |
Mar 03, 2022 | 37.74 | 37.74 | 34.22 | 34.68 | 113,614 | -1.30(-3.61%) |
Mar 02, 2022 | 36.16 | 38.22 | 34.60 | 35.98 | 235,669 | +0.78(+2.22%) |
Mar 01, 2022 | 39.00 | 39.40 | 34.90 | 35.20 | 250,327 | +0.30(+0.86%) |
Feb 28, 2022 | 34.00 | 35.00 | 32.88 | 34.90 | 168,266 | +1.22(+3.62%) |
Feb 25, 2022 | 34.62 | 34.56 | 32.74 | 33.68 | 120,154 | +0.40(+1.20%) |
Feb 24, 2022 | 29.00 | 33.58 | 25.96 | 33.28 | 208,164 | +0.00(+0.00%) |
Feb 23, 2022 | 36.40 | 36.46 | 33.00 | 33.28 | 111,418 | -2.72(-7.56%) |
Feb 22, 2022 | 36.08 | 36.48 | 35.20 | 36.00 | 107,405 | -1.88(-4.96%) |
Feb 18, 2022 | 37.88 | 0 | -1.16(-2.97%) | |||
Feb 17, 2022 | 40.98 | 41.80 | 38.80 | 39.04 | 126,856 | -2.14(-5.20%) |
Feb 16, 2022 | 40.00 | 41.68 | 39.92 | 41.18 | 131,979 | +1.02(+2.54%) |
Feb 15, 2022 | 39.82 | 40.38 | 39.00 | 40.16 | 98,521 | +1.76(+4.58%) |
Feb 14, 2022 | 39.22 | 40.00 | 38.20 | 38.40 | 88,034 | -0.76(-1.94%) |
Feb 11, 2022 | 40.50 | 42.40 | 39.02 | 39.16 | 128,474 | -1.34(-3.31%) |
Feb 10, 2022 | 39.56 | 41.78 | 39.56 | 40.50 | 138,330 | +0.00(+0.00%) |
Feb 09, 2022 | 40.00 | 42.00 | 38.82 | 40.50 | 162,712 | +1.80(+4.65%) |
Feb 08, 2022 | 39.00 | 39.44 | 38.18 | 38.70 | 100,391 | -0.90(-2.27%) |
Feb 07, 2022 | 39.96 | 40.50 | 39.16 | 39.60 | 92,088 | -0.40(-1.00%) |
Feb 04, 2022 | 39.92 | 40.40 | 38.26 | 40.00 | 93,141 | +0.86(+2.20%) |
Feb 03, 2022 | 40.00 | 39.14 | 90,738 | -1.30(-3.21%) | ||
Feb 02, 2022 | 43.00 | 44.00 | 39.94 | 40.44 | 119,310 | -1.46(-3.48%) |
Feb 01, 2022 | 42.74 | 43.18 | 41.22 | 41.90 | 117,098 | +0.16(+0.38%) |
Jan 31, 2022 | 40.00 | 41.74 | 175,560 | +1.66(+4.14%) | ||
Jan 28, 2022 | 40.40 | 41.40 | 38.00 | 40.08 | 256,727 | -1.08(-2.62%) |
Jan 27, 2022 | 46.04 | 49.00 | 40.68 | 41.16 | 540,068 | +1.56(+3.94%) |
Jan 26, 2022 | 40.70 | 42.00 | 38.62 | 39.60 | 162,191 | -0.72(-1.79%) |
Jan 25, 2022 | 38.00 | 41.00 | 37.12 | 40.32 | 107,300 | +0.66(+1.66%) |
Jan 24, 2022 | 39.02 | 39.98 | 36.02 | 39.66 | 167,659 | -1.16(-2.84%) |
Jan 21, 2022 | 43.12 | 43.28 | 40.20 | 40.82 | 134,096 | -3.56(-8.02%) |
Jan 20, 2022 | 44.00 | 46.00 | 44.00 | 44.38 | 108,805 | +0.02(+0.05%) |
Jan 19, 2022 | 44.90 | 45.66 | 44.20 | 44.36 | 76,486 | -0.54(-1.20%) |
Jan 18, 2022 | 44.94 | 47.60 | 44.20 | 44.90 | 101,383 | +0.16(+0.36%) |
Jan 14, 2022 | 44.74 | 0 | -1.26(-2.74%) | |||
Jan 13, 2022 | 48.32 | 48.90 | 45.00 | 46.00 | 100,402 | -2.98(-6.08%) |
Jan 12, 2022 | 53.00 | 53.00 | 48.28 | 48.98 | 108,783 | -1.64(-3.24%) |
Jan 11, 2022 | 50.36 | 52.98 | 50.00 | 50.62 | 155,388 | +0.56(+1.12%) |
Jan 10, 2022 | 50.70 | 51.22 | 48.00 | 50.06 | 116,032 | -0.94(-1.84%) |
Jan 07, 2022 | 48.00 | 51.78 | 47.60 | 51.00 | 125,322 | +3.00(+6.25%) |
Jan 06, 2022 | 51.32 | 53.00 | 47.08 | 48.00 | 154,753 | -3.56(-6.90%) |
Jan 05, 2022 | 56.90 | 57.98 | 50.70 | 51.56 | 402,565 | +1.70(+3.41%) |
Jan 04, 2022 | 47.22 | 53.00 | 47.00 | 49.86 | 316,211 | +3.44(+7.41%) |