Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.62 | 22.62 | 17.25 | 18.00 | 29,437 | -4.50(-20.00%) |
Mar 30, 2022 | 21.50 | 22.50 | 21.00 | 22.50 | 3,824 | +1.00(+4.65%) |
Mar 29, 2022 | 19.25 | 22.38 | 19.25 | 21.50 | 5,215 | +0.25(+1.18%) |
Mar 28, 2022 | 22.25 | 22.24 | 20.45 | 21.25 | 4,158 | -0.99(-4.44%) |
Mar 25, 2022 | 22.55 | 23.00 | 22.00 | 22.24 | 2,725 | -0.14(-0.63%) |
Mar 24, 2022 | 23.62 | 23.62 | 22.37 | 22.38 | 2,895 | -0.70(-3.02%) |
Mar 23, 2022 | 23.75 | 26.00 | 22.30 | 23.07 | 7,316 | -1.43(-5.82%) |
Mar 22, 2022 | 23.75 | 26.25 | 23.25 | 24.50 | 10,510 | +1.75(+7.69%) |
Mar 21, 2022 | 24.25 | 24.45 | 22.68 | 22.75 | 8,625 | +0.10(+0.45%) |
Mar 18, 2022 | 23.67 | 24.95 | 22.30 | 22.65 | 7,812 | -0.70(-2.99%) |
Mar 17, 2022 | 24.00 | 25.25 | 23.34 | 23.34 | 1,443 | -1.16(-4.71%) |
Mar 16, 2022 | 24.75 | 25.50 | 23.75 | 24.50 | 3,676 | +0.90(+3.81%) |
Mar 15, 2022 | 23.70 | 24.75 | 22.55 | 23.60 | 3,762 | +0.85(+3.71%) |
Mar 14, 2022 | 23.50 | 24.75 | 22.62 | 22.75 | 4,365 | -0.50(-2.13%) |
Mar 11, 2022 | 26.25 | 26.25 | 23.25 | 23.25 | 5,598 | -2.75(-10.58%) |
Mar 10, 2022 | 28.00 | 28.00 | 25.25 | 26.00 | 2,228 | -1.25(-4.59%) |
Mar 09, 2022 | 31.50 | 31.50 | 26.09 | 27.25 | 2,769 | +1.00(+3.81%) |
Mar 08, 2022 | 28.75 | 28.75 | 26.25 | 26.25 | 1,022 | -1.50(-5.41%) |
Mar 07, 2022 | 26.75 | 29.25 | 26.75 | 27.75 | 664 | +0.25(+0.91%) |
Mar 04, 2022 | 28.50 | 28.50 | 27.50 | 27.50 | 191 | -1.00(-3.51%) |
Mar 03, 2022 | 27.39 | 28.75 | 27.39 | 28.50 | 1,855 | +1.25(+4.59%) |
Mar 02, 2022 | 30.00 | 30.62 | 27.00 | 27.25 | 4,465 | -2.75(-9.17%) |
Mar 01, 2022 | 32.25 | 32.75 | 25.25 | 30.00 | 8,701 | -2.50(-7.69%) |
Feb 28, 2022 | 35.00 | 35.00 | 32.00 | 32.50 | 1,988 | -0.25(-0.76%) |
Feb 25, 2022 | 34.75 | 33.75 | 31.78 | 32.75 | 735 | +0.75(+2.34%) |
Feb 24, 2022 | 30.00 | 33.00 | 30.00 | 32.00 | 496 | +0.50(+1.59%) |
Feb 23, 2022 | 32.61 | 33.25 | 31.25 | 31.50 | 2,370 | -1.75(-5.26%) |
Feb 22, 2022 | 32.75 | 35.00 | 32.50 | 33.25 | 1,110 | -0.50(-1.48%) |
Feb 18, 2022 | 33.75 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 35.00 | 35.00 | 33.50 | 33.75 | 409 | -1.25(-3.57%) |
Feb 16, 2022 | 35.50 | 35.70 | 33.05 | 35.00 | 865 | +1.75(+5.26%) |
Feb 15, 2022 | 34.25 | 35.50 | 32.50 | 33.25 | 4,007 | -0.50(-1.48%) |
Feb 14, 2022 | 32.50 | 35.00 | 32.50 | 33.75 | 1,770 | +1.25(+3.85%) |
Feb 11, 2022 | 35.00 | 35.25 | 31.75 | 32.50 | 58,274 | -2.50(-7.14%) |
Feb 10, 2022 | 34.08 | 35.00 | 31.05 | 35.00 | 917 | +0.25(+0.72%) |
Feb 09, 2022 | 31.50 | 34.75 | 31.38 | 34.75 | 779 | +2.25(+6.92%) |
Feb 08, 2022 | 31.25 | 33.00 | 30.50 | 32.50 | 1,654 | +0.75(+2.36%) |
Feb 07, 2022 | 31.75 | 32.00 | 29.84 | 31.75 | 3,721 | +0.50(+1.60%) |
Feb 04, 2022 | 31.50 | 31.50 | 31.12 | 31.25 | 331 | -0.25(-0.79%) |
Feb 03, 2022 | 31.50 | 32.00 | 31.05 | 31.50 | 106 | -0.75(-2.33%) |
Feb 02, 2022 | 31.12 | 32.25 | 31.12 | 32.25 | 359 | +0.62(+1.98%) |
Feb 01, 2022 | 32.00 | 32.50 | 31.25 | 31.62 | 1,233 | +0.12(+0.40%) |
Jan 31, 2022 | 27.25 | 32.50 | 31.50 | 2,134 | +3.75(+13.51%) | |
Jan 28, 2022 | 27.50 | 32.50 | 27.25 | 27.75 | 11,184 | +0.25(+0.91%) |
Jan 27, 2022 | 31.00 | 31.00 | 26.00 | 27.50 | 11,505 | -3.00(-9.84%) |
Jan 26, 2022 | 30.25 | 31.00 | 30.25 | 30.50 | 98 | -0.25(-0.81%) |
Jan 25, 2022 | 29.00 | 32.12 | 28.25 | 30.75 | 3,850 | +1.75(+6.03%) |
Jan 24, 2022 | 30.00 | 30.50 | 28.25 | 29.00 | 9,855 | +0.00(+0.00%) |
Jan 21, 2022 | 31.75 | 31.75 | 29.00 | 29.00 | 6,513 | -2.25(-7.20%) |
Jan 20, 2022 | 33.02 | 33.02 | 30.25 | 31.25 | 4,424 | +0.00(+0.00%) |
Jan 19, 2022 | 32.50 | 32.50 | 30.25 | 31.25 | 2,784 | -1.75(-5.30%) |
Jan 18, 2022 | 33.00 | 34.68 | 32.50 | 33.00 | 368 | -0.50(-1.49%) |
Jan 14, 2022 | 33.50 | 0 | -2.50(-6.94%) | |||
Jan 13, 2022 | 35.50 | 36.25 | 33.75 | 36.00 | 2,139 | +0.62(+1.77%) |
Jan 12, 2022 | 34.50 | 35.38 | 34.25 | 35.38 | 999 | +1.33(+3.91%) |
Jan 11, 2022 | 34.50 | 34.50 | 32.50 | 34.04 | 1,954 | +0.54(+1.62%) |
Jan 10, 2022 | 32.25 | 33.50 | 31.75 | 33.50 | 1,426 | +0.74(+2.27%) |
Jan 07, 2022 | 32.50 | 33.50 | 32.50 | 32.76 | 1,807 | +0.26(+0.78%) |
Jan 06, 2022 | 32.50 | 32.50 | 31.75 | 32.50 | 1,908 | +0.50(+1.56%) |
Jan 05, 2022 | 32.50 | 33.32 | 31.49 | 32.00 | 3,568 | -0.62(-1.92%) |
Jan 04, 2022 | 32.84 | 33.25 | 32.50 | 32.62 | 3,104 | -0.16(-0.48%) |