Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.20 | 16.20 | 14.50 | 14.75 | 7,597 | -1.45(-8.95%) |
Mar 30, 2022 | 18.00 | 18.10 | 16.10 | 16.20 | 4,575 | -1.80(-10.00%) |
Mar 29, 2022 | 18.70 | 19.20 | 17.90 | 18.00 | 6,473 | -0.30(-1.64%) |
Mar 28, 2022 | 18.00 | 18.98 | 18.00 | 18.30 | 5,147 | +0.60(+3.39%) |
Mar 25, 2022 | 18.00 | 18.70 | 17.60 | 17.70 | 9,616 | -0.30(-1.67%) |
Mar 24, 2022 | 17.60 | 18.30 | 17.20 | 18.00 | 8,202 | +0.80(+4.65%) |
Mar 23, 2022 | 17.50 | 17.85 | 17.10 | 17.20 | 2,889 | -0.10(-0.58%) |
Mar 22, 2022 | 17.20 | 17.50 | 16.40 | 17.30 | 4,939 | +0.30(+1.76%) |
Mar 21, 2022 | 17.80 | 17.90 | 16.90 | 17.00 | 7,426 | -0.40(-2.30%) |
Mar 18, 2022 | 16.90 | 17.50 | 16.10 | 17.40 | 15,080 | +0.70(+4.19%) |
Mar 17, 2022 | 16.60 | 17.40 | 16.50 | 16.70 | 8,804 | +0.30(+1.83%) |
Mar 16, 2022 | 15.80 | 17.05 | 15.80 | 16.40 | 7,925 | +1.00(+6.49%) |
Mar 15, 2022 | 15.30 | 15.65 | 14.90 | 15.40 | 4,103 | +0.40(+2.67%) |
Mar 14, 2022 | 15.00 | 16.29 | 15.00 | 15.00 | 7,134 | +0.30(+2.04%) |
Mar 11, 2022 | 14.40 | 15.00 | 14.30 | 14.70 | 3,532 | +0.30(+2.08%) |
Mar 10, 2022 | 15.00 | 15.10 | 14.10 | 14.40 | 8,179 | -0.90(-5.88%) |
Mar 09, 2022 | 15.80 | 16.00 | 15.10 | 15.30 | 11,980 | +0.60(+4.08%) |
Mar 08, 2022 | 16.30 | 16.50 | 14.60 | 14.70 | 14,459 | -1.60(-9.82%) |
Mar 07, 2022 | 17.70 | 18.20 | 16.20 | 16.30 | 8,630 | -1.50(-8.43%) |
Mar 04, 2022 | 19.00 | 19.30 | 17.15 | 17.80 | 8,467 | -1.20(-6.32%) |
Mar 03, 2022 | 20.20 | 20.45 | 18.60 | 19.00 | 5,271 | -1.20(-5.94%) |
Mar 02, 2022 | 20.90 | 21.00 | 20.00 | 20.20 | 3,884 | -0.40(-1.94%) |
Mar 01, 2022 | 21.50 | 21.60 | 20.50 | 20.60 | 4,783 | -0.70(-3.29%) |
Feb 28, 2022 | 20.70 | 21.90 | 20.70 | 21.30 | 7,803 | +0.10(+0.47%) |
Feb 25, 2022 | 20.40 | 21.30 | 20.80 | 21.20 | 8,598 | +0.70(+3.41%) |
Feb 24, 2022 | 18.80 | 20.50 | 18.73 | 20.50 | 8,429 | +1.40(+7.33%) |
Feb 23, 2022 | 19.00 | 19.60 | 18.70 | 19.10 | 18,839 | +0.20(+1.06%) |
Feb 22, 2022 | 20.00 | 20.20 | 18.60 | 18.90 | 10,906 | -1.30(-6.44%) |
Feb 18, 2022 | 20.20 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 22.50 | 22.50 | 19.95 | 20.20 | 7,500 | -1.70(-7.76%) |
Feb 16, 2022 | 22.00 | 22.80 | 21.50 | 21.90 | 9,380 | +0.00(+0.00%) |
Feb 15, 2022 | 20.70 | 22.30 | 20.70 | 21.90 | 18,358 | +1.50(+7.35%) |
Feb 14, 2022 | 20.30 | 20.90 | 20.30 | 20.40 | 5,900 | +0.00(+0.00%) |
Feb 11, 2022 | 21.40 | 22.10 | 20.10 | 20.40 | 12,982 | -1.10(-5.12%) |
Feb 10, 2022 | 20.40 | 22.40 | 20.40 | 21.50 | 20,622 | +1.30(+6.44%) |
Feb 09, 2022 | 23.50 | 24.00 | 19.50 | 20.20 | 115,029 | -3.20(-13.68%) |
Feb 08, 2022 | 23.80 | 24.50 | 23.30 | 23.40 | 8,171 | +0.00(+0.00%) |
Feb 07, 2022 | 26.20 | 26.50 | 23.00 | 23.40 | 48,585 | -2.70(-10.34%) |
Feb 04, 2022 | 28.60 | 28.80 | 26.00 | 26.10 | 7,166 | -2.40(-8.42%) |
Feb 03, 2022 | 30.40 | 28.20 | 28.50 | 2,974 | -2.00(-6.56%) | |
Feb 02, 2022 | 33.10 | 33.45 | 29.80 | 30.50 | 10,004 | -2.70(-8.13%) |
Feb 01, 2022 | 36.30 | 36.70 | 32.50 | 33.20 | 14,533 | +0.80(+2.47%) |
Jan 28, 2022 | 31.80 | 32.80 | 29.59 | 32.40 | 2,192 | +1.10(+3.51%) |
Jan 27, 2022 | 32.50 | 33.50 | 30.20 | 31.30 | 2,788 | -1.20(-3.69%) |
Jan 26, 2022 | 37.20 | 37.20 | 31.50 | 32.50 | 5,054 | -3.50(-9.72%) |
Jan 25, 2022 | 33.00 | 36.40 | 30.70 | 36.00 | 6,987 | +2.10(+6.19%) |
Jan 24, 2022 | 27.80 | 34.50 | 27.80 | 33.90 | 5,018 | +4.50(+15.31%) |
Jan 21, 2022 | 30.40 | 31.10 | 29.10 | 29.40 | 20,799 | -1.70(-5.47%) |
Jan 20, 2022 | 33.60 | 34.20 | 30.10 | 31.10 | 3,977 | -1.70(-5.18%) |
Jan 19, 2022 | 34.65 | 34.75 | 32.50 | 32.80 | 4,940 | -1.50(-4.37%) |
Jan 18, 2022 | 35.80 | 36.20 | 33.90 | 34.30 | 2,947 | -2.90(-7.80%) |
Jan 14, 2022 | 37.20 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 38.90 | 38.90 | 35.50 | 36.60 | 4,250 | -2.20(-5.67%) |
Jan 12, 2022 | 41.20 | 41.20 | 38.60 | 38.80 | 2,497 | -2.10(-5.13%) |
Jan 11, 2022 | 41.20 | 42.40 | 40.60 | 40.90 | 2,458 | -1.00(-2.39%) |
Jan 10, 2022 | 40.00 | 42.10 | 39.00 | 41.90 | 2,677 | +0.10(+0.24%) |
Jan 07, 2022 | 43.00 | 43.70 | 40.00 | 41.80 | 4,330 | -1.60(-3.69%) |
Jan 06, 2022 | 44.40 | 44.79 | 42.03 | 43.40 | 3,088 | -1.60(-3.56%) |
Jan 05, 2022 | 49.00 | 49.20 | 44.60 | 45.00 | 4,642 | -4.70(-9.46%) |
Jan 04, 2022 | 52.10 | 53.40 | 48.74 | 49.70 | 4,162 | -2.50(-4.79%) |