Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.60 | 26.60 | 22.88 | 25.26 | 4,033 | -1.73(-6.41%) |
Mar 30, 2022 | 26.50 | 28.00 | 26.00 | 26.99 | 5,237 | +0.12(+0.45%) |
Mar 29, 2022 | 26.00 | 26.87 | 25.87 | 26.87 | 4,493 | +1.03(+3.99%) |
Mar 28, 2022 | 27.50 | 27.50 | 24.65 | 25.84 | 5,016 | -2.38(-8.43%) |
Mar 25, 2022 | 28.25 | 29.30 | 27.85 | 28.22 | 3,223 | -0.56(-1.95%) |
Mar 24, 2022 | 28.96 | 29.79 | 28.60 | 28.78 | 4,153 | +0.19(+0.66%) |
Mar 23, 2022 | 28.15 | 30.95 | 27.94 | 28.59 | 4,249 | -0.20(-0.69%) |
Mar 22, 2022 | 27.50 | 29.10 | 27.40 | 28.79 | 3,199 | +0.79(+2.82%) |
Mar 21, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 1,224 | -0.40(-1.41%) |
Mar 18, 2022 | 28.91 | 28.91 | 27.44 | 28.40 | 2,524 | +1.00(+3.65%) |
Mar 17, 2022 | 28.01 | 28.50 | 26.70 | 27.40 | 3,646 | -1.10(-3.86%) |
Mar 16, 2022 | 28.00 | 29.28 | 27.06 | 28.50 | 7,906 | +1.56(+5.79%) |
Mar 15, 2022 | 26.50 | 27.05 | 25.20 | 26.94 | 2,064 | -1.67(-5.84%) |
Mar 14, 2022 | 27.50 | 29.00 | 27.50 | 28.61 | 1,555 | +1.82(+6.79%) |
Mar 11, 2022 | 26.00 | 26.79 | 25.25 | 26.79 | 2,005 | +1.74(+6.95%) |
Mar 10, 2022 | 24.50 | 25.05 | 23.20 | 25.05 | 1,652 | +1.35(+5.70%) |
Mar 09, 2022 | 23.10 | 23.70 | 21.95 | 23.70 | 2,858 | -0.99(-4.01%) |
Mar 08, 2022 | 25.00 | 25.00 | 23.50 | 24.69 | 1,490 | -0.67(-2.64%) |
Mar 07, 2022 | 26.51 | 26.51 | 25.36 | 25.36 | 1,226 | -2.64(-9.43%) |
Mar 04, 2022 | 27.76 | 28.00 | 27.76 | 28.00 | 776 | -2.00(-6.67%) |
Mar 03, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 171 | +0.30(+1.01%) |
Feb 28, 2022 | 29.70 | 104 | -1.30(-4.19%) | |||
Feb 25, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 330 | +1.00(+3.33%) |
Feb 24, 2022 | 29.00 | 31.80 | 29.00 | 30.00 | 2,446 | -2.50(-7.69%) |
Feb 23, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 205 | -0.45(-1.37%) |
Feb 18, 2022 | 32.95 | 116 | -1.05(-3.09%) | |||
Feb 17, 2022 | 36.01 | 36.01 | 34.00 | 34.00 | 2,188 | -2.05(-5.69%) |
Feb 16, 2022 | 36.14 | 36.49 | 36.00 | 36.05 | 1,785 | -2.45(-6.36%) |
Feb 15, 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 377 | +1.10(+2.94%) |
Feb 11, 2022 | 37.40 | 38 | +0.40(+1.08%) | |||
Feb 10, 2022 | 36.00 | 37.00 | 36.00 | 37.00 | 670 | +1.89(+5.38%) |
Feb 09, 2022 | 35.11 | 35.11 | 35.11 | 35.11 | 122 | -0.89(-2.47%) |
Feb 07, 2022 | 36.00 | 2 | +1.00(+2.86%) | |||
Feb 04, 2022 | 36.71 | 36.85 | 34.50 | 35.00 | 925 | -1.00(-2.78%) |
Feb 03, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 432 | -0.36(-0.99%) |
Feb 02, 2022 | 37.00 | 37.02 | 36.36 | 36.36 | 1,290 | -0.64(-1.73%) |
Feb 01, 2022 | 38.42 | 38.42 | 36.00 | 37.00 | 2,089 | -0.50(-1.33%) |
Jan 28, 2022 | 39.00 | 39.00 | 37.50 | 37.50 | 535 | -0.35(-0.92%) |
Jan 27, 2022 | 36.86 | 38.70 | 33.95 | 37.85 | 9,940 | +1.85(+5.14%) |
Jan 26, 2022 | 35.35 | 36.00 | 35.00 | 36.00 | 1,012 | +0.52(+1.48%) |
Jan 25, 2022 | 35.50 | 35.50 | 35.48 | 35.48 | 777 | -0.21(-0.60%) |
Jan 24, 2022 | 35.26 | 36.80 | 35.05 | 35.69 | 1,705 | -1.63(-4.37%) |
Jan 21, 2022 | 40.00 | 40.50 | 37.32 | 37.32 | 1,194 | -1.69(-4.33%) |
Jan 20, 2022 | 40.18 | 40.18 | 38.00 | 39.01 | 1,705 | +0.86(+2.25%) |
Jan 13, 2022 | 38.15 | 226 | -1.56(-3.92%) | |||
Jan 12, 2022 | 39.71 | 39.71 | 39.71 | 39.71 | 494 | -0.11(-0.29%) |
Jan 11, 2022 | 39.82 | 39.82 | 39.82 | 39.82 | 610 | -0.21(-0.52%) |
Jan 07, 2022 | 40.03 | 40.03 | 40.03 | 529 | -1.97(-4.69%) | |
Jan 06, 2022 | 41.00 | 42.00 | 39.50 | 42.00 | 1,820 | +2.05(+5.13%) |
Jan 05, 2022 | 39.50 | 39.95 | 39.50 | 39.95 | 676 | +0.32(+0.81%) |
Jan 04, 2022 | 38.00 | 40.00 | 37.50 | 39.63 | 3,685 | +2.63(+7.11%) |