Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 50.00 | 52.25 | 48.00 | 48.55 | 1,837 | -1.45(-2.89%) |
Mar 30, 2022 | 51.00 | 52.50 | 50.00 | 50.00 | 1,018 | -1.50(-2.91%) |
Mar 29, 2022 | 51.50 | 52.51 | 50.00 | 51.50 | 1,689 | -0.50(-0.96%) |
Mar 28, 2022 | 54.00 | 56.00 | 51.50 | 52.00 | 1,076 | -2.00(-3.70%) |
Mar 25, 2022 | 57.00 | 57.45 | 52.50 | 54.00 | 2,156 | -5.00(-8.47%) |
Mar 24, 2022 | 54.50 | 59.50 | 51.50 | 59.00 | 3,830 | +5.00(+9.26%) |
Mar 23, 2022 | 55.50 | 59.00 | 53.38 | 54.00 | 997 | -0.50(-0.92%) |
Mar 22, 2022 | 50.50 | 55.50 | 50.50 | 54.50 | 555 | +4.00(+7.92%) |
Mar 21, 2022 | 56.00 | 56.00 | 50.00 | 50.50 | 904 | -1.00(-1.94%) |
Mar 18, 2022 | 45.26 | 51.50 | 45.26 | 51.50 | 1,843 | +6.50(+14.44%) |
Mar 17, 2022 | 41.70 | 46.10 | 41.70 | 45.00 | 642 | +3.50(+8.43%) |
Mar 16, 2022 | 42.49 | 42.50 | 40.20 | 41.50 | 1,082 | +1.84(+4.65%) |
Mar 15, 2022 | 41.19 | 41.19 | 39.51 | 39.66 | 1,400 | -0.62(-1.55%) |
Mar 14, 2022 | 46.06 | 46.06 | 39.29 | 40.28 | 3,130 | -5.21(-11.46%) |
Mar 11, 2022 | 47.43 | 47.50 | 44.73 | 45.49 | 1,810 | -0.61(-1.31%) |
Mar 10, 2022 | 45.77 | 47.00 | 43.26 | 46.10 | 670 | +0.34(+0.73%) |
Mar 09, 2022 | 45.56 | 48.00 | 44.90 | 45.77 | 1,930 | +1.95(+4.45%) |
Mar 08, 2022 | 46.50 | 49.74 | 43.10 | 43.81 | 2,487 | -2.69(-5.78%) |
Mar 07, 2022 | 51.00 | 51.00 | 45.75 | 46.51 | 2,640 | -2.02(-4.15%) |
Mar 04, 2022 | 50.50 | 52.50 | 46.65 | 48.52 | 1,648 | -3.48(-6.69%) |
Mar 03, 2022 | 56.50 | 56.50 | 51.00 | 52.00 | 1,642 | -3.50(-6.31%) |
Mar 02, 2022 | 54.50 | 56.00 | 54.00 | 55.50 | 1,049 | +1.00(+1.83%) |
Mar 01, 2022 | 59.50 | 59.50 | 54.00 | 54.50 | 2,542 | -5.50(-9.17%) |
Feb 28, 2022 | 57.00 | 62.50 | 57.00 | 60.00 | 1,761 | +3.00(+5.26%) |
Feb 25, 2022 | 57.50 | 59.50 | 56.00 | 57.00 | 1,292 | +1.00(+1.79%) |
Feb 24, 2022 | 55.00 | 57.00 | 52.50 | 56.00 | 1,999 | +1.00(+1.82%) |
Feb 23, 2022 | 57.00 | 59.49 | 55.00 | 55.00 | 2,045 | -0.50(-0.90%) |
Feb 22, 2022 | 57.50 | 58.00 | 55.50 | 55.50 | 1,622 | -2.50(-4.31%) |
Feb 18, 2022 | 58.00 | 0 | -1.50(-2.52%) | |||
Feb 17, 2022 | 60.50 | 63.00 | 57.00 | 59.50 | 3,098 | -2.00(-3.25%) |
Feb 16, 2022 | 62.50 | 64.50 | 60.50 | 61.50 | 3,559 | -1.00(-1.60%) |
Feb 15, 2022 | 64.00 | 65.00 | 62.50 | 62.50 | 3,064 | -1.50(-2.34%) |
Feb 14, 2022 | 65.00 | 65.00 | 62.50 | 64.00 | 1,437 | -1.00(-1.54%) |
Feb 11, 2022 | 66.00 | 68.21 | 65.00 | 65.00 | 1,802 | -1.00(-1.52%) |
Feb 10, 2022 | 67.00 | 70.50 | 65.00 | 66.00 | 2,421 | -3.00(-4.35%) |
Feb 09, 2022 | 69.50 | 69.97 | 67.50 | 69.00 | 1,428 | +1.50(+2.22%) |
Feb 08, 2022 | 69.00 | 70.00 | 67.00 | 67.50 | 3,282 | -2.00(-2.88%) |
Feb 07, 2022 | 68.50 | 70.61 | 68.50 | 69.50 | 742 | +0.50(+0.72%) |
Feb 04, 2022 | 68.00 | 71.25 | 65.00 | 69.00 | 2,048 | +0.00(+0.00%) |
Feb 03, 2022 | 74.50 | 67.50 | 69.00 | 2,493 | -5.50(-7.38%) | |
Feb 02, 2022 | 82.50 | 83.00 | 73.50 | 74.50 | 1,895 | -6.50(-8.02%) |
Feb 01, 2022 | 71.50 | 82.50 | 70.25 | 81.00 | 2,564 | +9.00(+12.50%) |
Jan 31, 2022 | 63.00 | 72.00 | 3,693 | +9.00(+14.29%) | ||
Jan 28, 2022 | 64.00 | 64.80 | 62.50 | 63.00 | 1,938 | -1.00(-1.56%) |
Jan 27, 2022 | 67.50 | 69.50 | 61.55 | 64.00 | 1,560 | -3.00(-4.48%) |
Jan 26, 2022 | 70.00 | 73.00 | 66.50 | 67.00 | 1,941 | -2.50(-3.60%) |
Jan 25, 2022 | 69.50 | 71.50 | 67.50 | 69.50 | 1,136 | -1.00(-1.42%) |
Jan 24, 2022 | 68.00 | 71.50 | 64.00 | 70.50 | 4,004 | +1.00(+1.44%) |
Jan 21, 2022 | 74.00 | 75.50 | 68.00 | 69.50 | 4,190 | -5.50(-7.33%) |
Jan 20, 2022 | 78.00 | 80.00 | 74.00 | 75.00 | 2,301 | -1.00(-1.32%) |
Jan 19, 2022 | 72.00 | 78.00 | 69.00 | 76.00 | 3,513 | +3.00(+4.11%) |
Jan 18, 2022 | 72.50 | 73.50 | 68.50 | 73.00 | 3,234 | +3.00(+4.29%) |
Jan 14, 2022 | 70.00 | 0 | -9.00(-11.39%) | |||
Jan 13, 2022 | 64.50 | 88.50 | 61.50 | 79.00 | 35,879 | +15.50(+24.41%) |
Jan 12, 2022 | 68.50 | 68.50 | 63.00 | 63.50 | 4,529 | +1.00(+1.60%) |
Jan 11, 2022 | 62.00 | 64.31 | 61.50 | 62.50 | 1,910 | +0.50(+0.81%) |
Jan 10, 2022 | 64.50 | 65.36 | 58.50 | 62.00 | 4,500 | -2.00(-3.12%) |
Jan 07, 2022 | 70.00 | 70.00 | 63.00 | 64.00 | 1,921 | -6.00(-8.57%) |
Jan 06, 2022 | 67.00 | 73.00 | 62.50 | 70.00 | 11,293 | +6.00(+9.38%) |
Jan 05, 2022 | 68.50 | 73.50 | 64.00 | 64.00 | 6,395 | -5.00(-7.25%) |
Jan 04, 2022 | 74.00 | 74.00 | 67.50 | 69.00 | 3,042 | -3.00(-4.17%) |