Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.00 | 27.60 | 25.50 | 25.50 | 10,397 | -1.65(-6.08%) |
Apr 28, 2022 | 28.35 | 28.35 | 25.20 | 27.15 | 11,555 | +0.00(+0.00%) |
Apr 27, 2022 | 28.80 | 29.55 | 27.00 | 27.15 | 11,144 | -1.80(-6.22%) |
Apr 26, 2022 | 28.95 | 29.84 | 28.05 | 28.95 | 17,419 | -0.30(-1.03%) |
Apr 25, 2022 | 29.10 | 30.45 | 28.50 | 29.25 | 13,356 | +0.30(+1.04%) |
Apr 22, 2022 | 30.75 | 31.05 | 28.80 | 28.95 | 16,427 | -2.10(-6.76%) |
Apr 21, 2022 | 33.15 | 33.15 | 31.05 | 31.05 | 20,537 | -2.10(-6.33%) |
Apr 20, 2022 | 33.90 | 34.73 | 31.80 | 33.15 | 12,376 | -0.75(-2.21%) |
Apr 19, 2022 | 33.60 | 34.20 | 32.70 | 33.90 | 22,681 | -0.15(-0.44%) |
Apr 18, 2022 | 37.50 | 38.25 | 33.60 | 34.05 | 37,587 | -3.90(-10.28%) |
Apr 14, 2022 | 40.65 | 40.95 | 37.05 | 37.95 | 15,279 | -2.55(-6.30%) |
Apr 13, 2022 | 41.85 | 42.15 | 40.05 | 40.50 | 16,456 | -1.35(-3.23%) |
Apr 12, 2022 | 43.35 | 43.35 | 41.10 | 41.85 | 26,118 | -1.50(-3.46%) |
Apr 11, 2022 | 46.20 | 46.35 | 43.20 | 43.35 | 9,705 | -3.30(-7.07%) |
Apr 08, 2022 | 49.05 | 49.95 | 46.20 | 46.65 | 8,889 | -2.55(-5.18%) |
Apr 07, 2022 | 48.30 | 50.40 | 48.15 | 49.20 | 7,688 | +0.45(+0.92%) |
Apr 06, 2022 | 49.20 | 49.20 | 46.80 | 48.75 | 8,674 | -1.35(-2.69%) |
Apr 05, 2022 | 50.85 | 51.75 | 49.95 | 50.10 | 21,869 | -1.35(-2.62%) |
Apr 04, 2022 | 51.45 | 52.50 | 50.62 | 51.45 | 10,812 | +0.30(+0.59%) |
Apr 01, 2022 | 52.80 | 52.80 | 48.98 | 51.15 | 15,793 | -0.60(-1.16%) |
Mar 31, 2022 | 49.65 | 54.55 | 49.65 | 51.75 | 23,799 | +1.05(+2.07%) |
Mar 30, 2022 | 48.75 | 53.40 | 48.00 | 50.70 | 24,953 | +1.65(+3.36%) |
Mar 29, 2022 | 43.50 | 51.60 | 42.90 | 49.05 | 34,954 | +8.55(+21.11%) |
Mar 28, 2022 | 39.60 | 40.95 | 39.60 | 40.50 | 12,327 | +0.60(+1.50%) |
Mar 25, 2022 | 39.45 | 40.50 | 38.92 | 39.90 | 14,406 | +0.15(+0.38%) |
Mar 24, 2022 | 39.90 | 41.25 | 38.55 | 39.75 | 7,048 | +0.75(+1.92%) |
Mar 23, 2022 | 38.10 | 39.60 | 37.58 | 39.00 | 13,598 | +0.45(+1.17%) |
Mar 22, 2022 | 37.35 | 39.30 | 37.20 | 38.55 | 7,934 | +0.90(+2.39%) |
Mar 21, 2022 | 39.90 | 39.90 | 37.20 | 37.65 | 6,647 | -2.25(-5.64%) |
Mar 18, 2022 | 38.85 | 39.90 | 38.25 | 39.90 | 9,912 | +1.05(+2.70%) |
Mar 17, 2022 | 36.75 | 39.59 | 36.75 | 38.85 | 7,865 | +1.50(+4.02%) |
Mar 16, 2022 | 35.55 | 37.65 | 34.65 | 37.35 | 13,917 | +2.10(+5.96%) |
Mar 15, 2022 | 34.65 | 35.25 | 33.45 | 35.25 | 7,237 | +1.20(+3.52%) |
Mar 14, 2022 | 37.50 | 37.50 | 33.30 | 34.05 | 11,197 | -3.15(-8.47%) |
Mar 11, 2022 | 37.95 | 38.44 | 36.00 | 37.20 | 15,959 | -0.60(-1.59%) |
Mar 10, 2022 | 39.15 | 39.15 | 36.75 | 37.80 | 6,455 | -0.45(-1.18%) |
Mar 09, 2022 | 37.65 | 39.52 | 37.65 | 38.25 | 8,880 | +1.50(+4.08%) |
Mar 08, 2022 | 35.70 | 38.17 | 35.33 | 36.75 | 4,479 | +0.90(+2.51%) |
Mar 07, 2022 | 36.45 | 36.60 | 35.25 | 35.85 | 13,883 | +0.00(+0.00%) |
Mar 04, 2022 | 35.40 | 38.70 | 35.25 | 35.85 | 12,405 | +0.15(+0.42%) |
Mar 03, 2022 | 35.85 | 37.65 | 34.84 | 35.70 | 21,061 | +0.30(+0.85%) |
Mar 02, 2022 | 35.55 | 35.85 | 35.17 | 35.40 | 6,735 | +0.15(+0.43%) |
Mar 01, 2022 | 36.00 | 36.23 | 34.68 | 35.25 | 8,411 | +0.00(+0.00%) |
Feb 28, 2022 | 36.60 | 37.20 | 35.10 | 35.25 | 8,069 | -1.35(-3.69%) |
Feb 25, 2022 | 37.20 | 36.90 | 35.10 | 36.60 | 5,747 | -0.30(-0.81%) |
Feb 24, 2022 | 33.90 | 37.20 | 33.30 | 36.90 | 10,871 | +1.95(+5.58%) |
Feb 23, 2022 | 37.65 | 39.00 | 34.80 | 34.95 | 9,831 | -1.95(-5.28%) |
Feb 22, 2022 | 39.00 | 40.08 | 36.75 | 36.90 | 9,331 | -3.00(-7.52%) |
Feb 18, 2022 | 39.90 | 0 | -1.35(-3.27%) | |||
Feb 17, 2022 | 39.65 | 41.85 | 39.65 | 41.25 | 14,421 | +0.75(+1.85%) |
Feb 16, 2022 | 41.40 | 41.40 | 39.00 | 40.50 | 12,423 | -1.05(-2.53%) |
Feb 15, 2022 | 41.25 | 42.30 | 40.50 | 41.55 | 7,450 | +1.65(+4.14%) |
Feb 14, 2022 | 42.15 | 42.15 | 39.75 | 39.90 | 4,809 | -1.50(-3.62%) |
Feb 11, 2022 | 43.35 | 44.40 | 41.25 | 41.40 | 6,537 | -1.95(-4.50%) |
Feb 10, 2022 | 44.70 | 47.55 | 42.75 | 43.35 | 12,024 | -1.95(-4.30%) |
Feb 09, 2022 | 44.55 | 46.80 | 43.80 | 45.30 | 7,642 | +1.50(+3.42%) |
Feb 08, 2022 | 43.95 | 45.45 | 43.35 | 43.80 | 5,797 | -1.50(-3.31%) |
Feb 07, 2022 | 42.30 | 45.75 | 42.30 | 45.30 | 10,059 | +2.85(+6.71%) |
Feb 04, 2022 | 42.60 | 43.20 | 41.25 | 42.45 | 7,206 | +0.45(+1.07%) |
Feb 03, 2022 | 43.50 | 41.85 | 42.00 | 7,907 | -1.95(-4.44%) | |
Feb 02, 2022 | 47.55 | 47.62 | 43.50 | 43.95 | 10,189 | -3.00(-6.39%) |