Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.83 | 19.04 | 18.35 | 18.43 | 574,457 | -0.35(-1.86%) |
Mar 30, 2022 | 19.29 | 19.73 | 18.70 | 18.78 | 555,436 | -0.57(-2.95%) |
Mar 29, 2022 | 18.05 | 19.47 | 18.05 | 19.35 | 861,598 | +1.45(+8.10%) |
Mar 28, 2022 | 17.19 | 18.06 | 16.92 | 17.90 | 698,464 | +0.88(+5.17%) |
Mar 25, 2022 | 17.78 | 17.97 | 16.60 | 17.02 | 1,090,247 | -0.78(-4.38%) |
Mar 24, 2022 | 18.18 | 18.27 | 17.28 | 17.80 | 768,122 | -0.30(-1.66%) |
Mar 23, 2022 | 17.84 | 18.85 | 17.42 | 18.10 | 1,009,039 | +0.08(+0.44%) |
Mar 22, 2022 | 17.47 | 18.44 | 17.33 | 18.02 | 1,104,111 | +0.55(+3.15%) |
Mar 21, 2022 | 18.11 | 18.25 | 17.08 | 17.47 | 1,196,032 | -0.50(-2.78%) |
Mar 18, 2022 | 17.89 | 18.42 | 17.66 | 17.97 | 2,649,510 | -0.01(-0.06%) |
Mar 17, 2022 | 17.16 | 18.25 | 16.92 | 17.98 | 3,078,776 | +0.82(+4.78%) |
Mar 16, 2022 | 16.31 | 17.60 | 16.25 | 17.16 | 2,489,470 | +1.45(+9.23%) |
Mar 15, 2022 | 15.79 | 16.05 | 15.25 | 15.71 | 1,533,430 | +0.27(+1.75%) |
Mar 14, 2022 | 16.77 | 16.97 | 15.17 | 15.44 | 1,396,759 | -1.29(-7.71%) |
Mar 11, 2022 | 18.94 | 18.97 | 16.69 | 16.73 | 1,850,559 | -1.90(-10.20%) |
Mar 10, 2022 | 19.45 | 19.45 | 18.41 | 18.63 | 873,312 | -0.83(-4.27%) |
Mar 09, 2022 | 19.61 | 20.08 | 19.20 | 19.46 | 939,578 | +0.77(+4.12%) |
Mar 08, 2022 | 18.41 | 19.46 | 18.03 | 18.69 | 877,146 | +0.01(+0.05%) |
Mar 07, 2022 | 19.47 | 19.71 | 18.62 | 18.68 | 1,208,087 | -0.64(-3.31%) |
Mar 04, 2022 | 20.12 | 20.72 | 19.09 | 19.32 | 1,033,252 | -0.96(-4.73%) |
Mar 03, 2022 | 21.99 | 21.99 | 20.02 | 20.28 | 1,009,812 | -1.54(-7.06%) |
Mar 02, 2022 | 21.32 | 22.06 | 20.83 | 21.82 | 1,142,445 | +0.53(+2.49%) |
Mar 01, 2022 | 21.04 | 21.87 | 20.55 | 21.29 | 1,384,341 | -0.15(-0.70%) |
Feb 28, 2022 | 20.52 | 21.63 | 20.30 | 21.44 | 2,004,726 | +0.20(+0.94%) |
Feb 25, 2022 | 21.56 | 21.73 | 20.87 | 21.24 | 1,227,229 | -0.39(-1.80%) |
Feb 24, 2022 | 18.24 | 21.83 | 17.95 | 21.63 | 2,527,225 | +2.31(+11.96%) |
Feb 23, 2022 | 20.79 | 21.19 | 19.16 | 19.32 | 2,430,401 | -1.35(-6.53%) |
Feb 22, 2022 | 19.34 | 21.35 | 19.21 | 20.67 | 4,628,967 | +0.01(+0.05%) |
Feb 18, 2022 | 20.66 | 0 | +3.56(+20.82%) | |||
Feb 17, 2022 | 26.00 | 26.18 | 16.66 | 17.10 | 20,052,104 | -24.51(-58.90%) |
Feb 16, 2022 | 43.75 | 43.81 | 40.50 | 41.61 | 1,679,261 | -2.59(-5.86%) |
Feb 15, 2022 | 44.96 | 44.96 | 41.77 | 44.20 | 598,860 | +1.62(+3.80%) |
Feb 14, 2022 | 43.67 | 45.18 | 41.62 | 42.58 | 884,385 | -0.93(-2.14%) |
Feb 11, 2022 | 42.94 | 45.33 | 42.39 | 43.51 | 1,393,158 | +0.60(+1.40%) |
Feb 10, 2022 | 42.44 | 46.70 | 42.00 | 42.91 | 951,260 | -0.97(-2.21%) |
Feb 09, 2022 | 42.19 | 44.22 | 42.19 | 43.88 | 763,044 | +2.39(+5.76%) |
Feb 08, 2022 | 37.45 | 41.62 | 37.45 | 41.49 | 857,972 | +3.57(+9.41%) |
Feb 07, 2022 | 36.70 | 39.27 | 36.48 | 37.92 | 909,630 | +1.44(+3.95%) |
Feb 04, 2022 | 33.06 | 36.74 | 32.78 | 36.48 | 1,440,446 | +3.26(+9.81%) |
Feb 03, 2022 | 37.79 | 32.51 | 33.22 | 1,641,751 | -6.03(-15.36%) | |
Feb 02, 2022 | 41.08 | 41.41 | 38.48 | 39.25 | 758,568 | -1.66(-4.06%) |
Feb 01, 2022 | 40.80 | 41.22 | 38.66 | 40.91 | 1,284,161 | +5.45(+15.37%) |
Jan 28, 2022 | 33.58 | 35.50 | 32.67 | 35.46 | 1,326,858 | +1.97(+5.88%) |
Jan 27, 2022 | 34.91 | 36.07 | 33.27 | 33.49 | 1,298,906 | -0.90(-2.62%) |
Jan 26, 2022 | 35.48 | 36.49 | 34.13 | 34.39 | 677,503 | +0.70(+2.08%) |
Jan 25, 2022 | 35.23 | 35.82 | 31.93 | 33.69 | 1,398,065 | -2.54(-7.01%) |
Jan 24, 2022 | 35.55 | 36.65 | 31.61 | 36.23 | 2,511,383 | -0.94(-2.53%) |
Jan 21, 2022 | 38.36 | 39.36 | 36.95 | 37.17 | 1,630,093 | -1.40(-3.63%) |
Jan 20, 2022 | 40.61 | 41.00 | 38.53 | 38.57 | 1,629,891 | -0.57(-1.46%) |
Jan 19, 2022 | 39.97 | 41.17 | 38.67 | 39.14 | 1,410,749 | -0.91(-2.27%) |
Jan 18, 2022 | 42.14 | 42.65 | 39.40 | 40.05 | 1,702,298 | -3.44(-7.91%) |
Jan 14, 2022 | 43.49 | 0 | -1.53(-3.40%) | |||
Jan 13, 2022 | 46.78 | 46.78 | 44.63 | 45.02 | 301,646 | -1.67(-3.58%) |
Jan 12, 2022 | 48.00 | 49.66 | 45.85 | 46.69 | 736,111 | -0.38(-0.81%) |
Jan 11, 2022 | 44.69 | 47.74 | 44.16 | 47.07 | 540,410 | +2.65(+5.97%) |
Jan 10, 2022 | 41.99 | 44.76 | 40.26 | 44.42 | 1,110,917 | +1.33(+3.09%) |
Jan 07, 2022 | 44.45 | 46.00 | 41.68 | 43.09 | 520,308 | -1.26(-2.84%) |
Jan 06, 2022 | 45.33 | 45.76 | 42.99 | 44.35 | 835,267 | -1.48(-3.23%) |
Jan 05, 2022 | 49.69 | 50.80 | 45.38 | 45.83 | 534,849 | -4.58(-9.09%) |
Jan 04, 2022 | 52.90 | 53.23 | 49.10 | 50.41 | 634,240 | -2.49(-4.71%) |