Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.80 | 30.80 | 24.00 | 25.20 | 34,329 | +0.50(+2.04%) |
Apr 28, 2022 | 24.80 | 25.09 | 23.17 | 24.70 | 16,521 | +0.38(+1.55%) |
Apr 27, 2022 | 25.20 | 25.20 | 23.87 | 24.32 | 20,570 | -0.48(-1.94%) |
Apr 26, 2022 | 24.81 | 25.59 | 24.20 | 24.80 | 21,298 | +0.40(+1.64%) |
Apr 25, 2022 | 25.60 | 26.00 | 24.20 | 24.40 | 15,061 | -0.81(-3.21%) |
Apr 22, 2022 | 28.00 | 28.40 | 25.20 | 25.21 | 28,661 | -0.49(-1.91%) |
Apr 21, 2022 | 28.00 | 29.20 | 25.60 | 25.70 | 34,269 | -4.69(-15.43%) |
Apr 20, 2022 | 28.80 | 31.20 | 27.30 | 30.39 | 38,390 | +1.75(+6.10%) |
Apr 19, 2022 | 27.60 | 29.82 | 26.84 | 28.64 | 31,821 | +1.24(+4.51%) |
Apr 18, 2022 | 29.60 | 29.40 | 26.80 | 27.40 | 28,593 | -2.38(-7.98%) |
Apr 14, 2022 | 31.52 | 31.52 | 28.14 | 29.78 | 24,084 | -0.86(-2.81%) |
Apr 13, 2022 | 29.20 | 31.20 | 28.40 | 30.64 | 30,141 | +2.19(+7.69%) |
Apr 12, 2022 | 26.00 | 29.58 | 26.00 | 28.45 | 27,716 | +1.65(+6.16%) |
Apr 11, 2022 | 26.80 | 26.80 | 26.00 | 26.80 | 24,595 | +0.13(+0.49%) |
Apr 08, 2022 | 27.84 | 27.84 | 26.40 | 26.67 | 28,117 | -1.16(-4.17%) |
Apr 07, 2022 | 28.80 | 29.00 | 27.64 | 27.83 | 27,448 | -0.21(-0.76%) |
Apr 06, 2022 | 29.60 | 30.00 | 28.00 | 28.04 | 31,667 | -1.27(-4.34%) |
Apr 05, 2022 | 31.20 | 31.36 | 28.80 | 29.31 | 60,257 | -2.11(-6.72%) |
Apr 04, 2022 | 34.00 | 34.09 | 30.80 | 31.42 | 44,171 | -1.58(-4.78%) |
Apr 01, 2022 | 34.80 | 36.00 | 31.60 | 33.00 | 86,872 | -4.92(-12.98%) |
Mar 31, 2022 | 41.20 | 41.20 | 37.60 | 37.92 | 65,278 | -2.00(-5.00%) |
Mar 30, 2022 | 42.40 | 42.40 | 39.36 | 39.92 | 39,038 | -2.88(-6.73%) |
Mar 29, 2022 | 41.20 | 44.00 | 40.40 | 42.80 | 54,385 | +1.20(+2.88%) |
Mar 28, 2022 | 41.20 | 47.60 | 38.00 | 41.60 | 97,884 | +0.80(+1.96%) |
Mar 25, 2022 | 40.40 | 40.80 | 38.60 | 40.80 | 17,943 | +0.40(+0.99%) |
Mar 24, 2022 | 41.60 | 41.60 | 38.80 | 40.40 | 18,251 | -0.40(-0.98%) |
Mar 23, 2022 | 41.20 | 41.60 | 40.00 | 40.80 | 13,215 | -0.40(-0.97%) |
Mar 22, 2022 | 41.20 | 42.00 | 40.00 | 41.20 | 13,052 | +0.40(+0.98%) |
Mar 21, 2022 | 41.20 | 41.60 | 40.00 | 40.80 | 12,984 | +0.80(+2.00%) |
Mar 18, 2022 | 40.40 | 42.20 | 40.00 | 40.00 | 13,414 | -0.80(-1.96%) |
Mar 17, 2022 | 40.00 | 41.60 | 39.24 | 40.80 | 12,552 | +0.80(+2.00%) |
Mar 16, 2022 | 39.60 | 41.20 | 38.40 | 40.00 | 13,790 | +1.60(+4.17%) |
Mar 15, 2022 | 39.20 | 41.20 | 38.40 | 38.40 | 14,386 | -0.12(-0.32%) |
Mar 14, 2022 | 41.20 | 41.20 | 38.52 | 38.52 | 25,250 | -2.68(-6.50%) |
Mar 11, 2022 | 44.00 | 44.00 | 40.80 | 41.20 | 16,889 | -2.00(-4.63%) |
Mar 10, 2022 | 42.40 | 43.60 | 42.40 | 43.20 | 12,024 | +0.00(+0.00%) |
Mar 09, 2022 | 44.00 | 44.00 | 42.80 | 43.20 | 8,309 | +0.80(+1.89%) |
Mar 08, 2022 | 43.20 | 44.40 | 41.60 | 42.40 | 20,928 | +0.40(+0.95%) |
Mar 07, 2022 | 44.00 | 45.20 | 42.00 | 42.00 | 21,558 | -2.40(-5.41%) |
Mar 04, 2022 | 46.00 | 46.00 | 44.00 | 44.40 | 10,520 | -1.60(-3.48%) |
Mar 03, 2022 | 48.40 | 48.40 | 45.60 | 46.00 | 8,826 | -1.20(-2.54%) |
Mar 02, 2022 | 46.40 | 48.00 | 46.00 | 47.20 | 7,003 | +0.40(+0.85%) |
Mar 01, 2022 | 46.80 | 47.60 | 46.00 | 46.80 | 8,472 | -0.40(-0.85%) |
Feb 28, 2022 | 46.00 | 49.20 | 46.00 | 47.20 | 15,235 | +0.00(+0.00%) |
Feb 25, 2022 | 45.60 | 47.20 | 46.00 | 47.20 | 12,578 | +2.00(+4.42%) |
Feb 24, 2022 | 41.20 | 45.60 | 41.60 | 45.20 | 17,814 | +1.20(+2.73%) |
Feb 23, 2022 | 45.60 | 46.40 | 43.20 | 44.00 | 14,709 | -1.20(-2.65%) |
Feb 22, 2022 | 44.00 | 45.60 | 42.40 | 45.20 | 17,124 | +1.20(+2.73%) |
Feb 18, 2022 | 44.00 | 0 | -1.20(-2.65%) | |||
Feb 17, 2022 | 48.80 | 49.06 | 44.40 | 45.20 | 22,964 | -4.00(-8.13%) |
Feb 16, 2022 | 50.40 | 51.44 | 48.00 | 49.20 | 17,113 | -2.00(-3.91%) |
Feb 15, 2022 | 50.40 | 52.80 | 48.00 | 51.20 | 26,391 | +2.40(+4.92%) |
Feb 14, 2022 | 54.39 | 54.39 | 48.80 | 48.80 | 20,072 | -3.20(-6.15%) |
Feb 11, 2022 | 61.60 | 62.40 | 52.00 | 52.00 | 39,025 | -8.80(-14.47%) |
Feb 10, 2022 | 58.40 | 67.60 | 57.60 | 60.80 | 53,527 | +0.80(+1.33%) |
Feb 09, 2022 | 59.20 | 62.00 | 59.10 | 60.00 | 14,669 | +2.40(+4.17%) |
Feb 08, 2022 | 55.20 | 61.20 | 53.80 | 57.60 | 29,058 | +1.60(+2.86%) |
Feb 07, 2022 | 52.00 | 58.00 | 52.00 | 56.00 | 38,323 | +6.80(+13.82%) |
Feb 04, 2022 | 46.40 | 49.20 | 44.80 | 49.20 | 8,928 | +2.40(+5.13%) |
Feb 03, 2022 | 48.00 | 46.80 | 9,987 | -2.00(-4.10%) | ||
Feb 02, 2022 | 53.60 | 54.00 | 48.40 | 48.80 | 13,737 | -4.00(-7.58%) |