Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.62 | 19.14 | 18.13 | 18.38 | 1,764 | -0.25(-1.32%) |
May 27, 2022 | 19.09 | 19.50 | 18.59 | 18.62 | 3,554 | -0.21(-1.10%) |
May 26, 2022 | 18.36 | 19.25 | 18.20 | 18.83 | 2,864 | +0.47(+2.53%) |
May 25, 2022 | 18.90 | 20.04 | 17.97 | 18.36 | 2,154 | -0.89(-4.60%) |
May 24, 2022 | 19.95 | 21.00 | 18.90 | 19.25 | 1,516 | -0.35(-1.80%) |
May 23, 2022 | 19.95 | 21.70 | 19.25 | 19.60 | 1,833 | -0.24(-1.22%) |
May 20, 2022 | 21.11 | 21.18 | 19.64 | 19.84 | 2,386 | -1.53(-7.16%) |
May 19, 2022 | 20.65 | 23.45 | 20.65 | 21.37 | 2,780 | +0.34(+1.61%) |
May 18, 2022 | 22.42 | 22.87 | 20.40 | 21.04 | 5,060 | -1.71(-7.54%) |
May 17, 2022 | 24.15 | 25.20 | 21.69 | 22.75 | 5,503 | -1.05(-4.41%) |
May 16, 2022 | 23.45 | 26.25 | 23.45 | 23.80 | 5,306 | -1.11(-4.44%) |
May 13, 2022 | 23.80 | 27.17 | 23.10 | 24.91 | 10,404 | +1.11(+4.65%) |
May 12, 2022 | 22.75 | 24.15 | 19.35 | 23.80 | 16,988 | +0.35(+1.48%) |
May 11, 2022 | 26.25 | 30.73 | 23.45 | 23.45 | 3,582 | -2.80(-10.65%) |
May 10, 2022 | 27.30 | 28.35 | 25.20 | 26.25 | 4,383 | -0.07(-0.27%) |
May 09, 2022 | 28.35 | 29.91 | 26.29 | 26.32 | 5,396 | -2.03(-7.16%) |
May 06, 2022 | 28.63 | 31.50 | 27.48 | 28.35 | 6,660 | +0.31(+1.11%) |
May 05, 2022 | 32.15 | 32.15 | 28.04 | 28.04 | 5,080 | -3.64(-11.48%) |
May 04, 2022 | 32.25 | 33.16 | 29.80 | 31.68 | 5,117 | -1.57(-4.72%) |
May 03, 2022 | 30.36 | 33.25 | 30.34 | 33.24 | 2,233 | +3.01(+9.97%) |
May 02, 2022 | 32.78 | 34.58 | 29.75 | 30.23 | 7,319 | -3.02(-9.08%) |
Apr 29, 2022 | 33.95 | 35.00 | 32.20 | 33.25 | 3,120 | +0.15(+0.44%) |
Apr 28, 2022 | 32.75 | 34.39 | 32.21 | 33.10 | 3,118 | +0.02(+0.06%) |
Apr 27, 2022 | 34.65 | 35.37 | 32.20 | 33.08 | 5,157 | -1.24(-3.61%) |
Apr 26, 2022 | 42.35 | 44.45 | 31.85 | 34.32 | 23,256 | -4.18(-10.85%) |
Apr 25, 2022 | 43.75 | 47.25 | 36.05 | 38.50 | 38,984 | -2.80(-6.78%) |
Apr 22, 2022 | 41.65 | 42.00 | 37.45 | 41.30 | 29,649 | -3.50(-7.81%) |
Apr 21, 2022 | 36.05 | 52.15 | 35.00 | 44.80 | 234,269 | +8.40(+23.08%) |
Apr 20, 2022 | 28.00 | 38.41 | 26.25 | 36.40 | 28,220 | +8.39(+29.95%) |
Apr 19, 2022 | 26.25 | 28.90 | 25.72 | 28.01 | 8,929 | +1.74(+6.64%) |
Apr 18, 2022 | 31.85 | 32.90 | 25.62 | 26.27 | 18,853 | -6.98(-21.00%) |
Apr 14, 2022 | 34.84 | 35.00 | 31.50 | 33.25 | 3,874 | -1.05(-3.06%) |
Apr 13, 2022 | 32.20 | 35.00 | 31.85 | 34.30 | 4,161 | +1.05(+3.16%) |
Apr 12, 2022 | 35.70 | 35.70 | 32.90 | 33.25 | 5,730 | -1.61(-4.62%) |
Apr 11, 2022 | 37.80 | 38.15 | 33.95 | 34.86 | 4,641 | -3.29(-8.62%) |
Apr 08, 2022 | 38.50 | 40.03 | 36.75 | 38.15 | 6,419 | -0.35(-0.91%) |
Apr 07, 2022 | 39.55 | 40.25 | 37.10 | 38.50 | 5,344 | +0.00(+0.00%) |
Apr 06, 2022 | 37.80 | 39.55 | 36.40 | 38.50 | 10,611 | -0.35(-0.90%) |
Apr 05, 2022 | 42.35 | 42.35 | 38.50 | 38.85 | 9,023 | -2.45(-5.93%) |
Apr 04, 2022 | 39.90 | 41.64 | 38.85 | 41.30 | 7,389 | +1.05(+2.61%) |
Apr 01, 2022 | 40.25 | 42.00 | 39.90 | 40.25 | 8,957 | +0.35(+0.88%) |
Mar 31, 2022 | 45.50 | 45.50 | 38.50 | 39.90 | 20,536 | -6.30(-13.64%) |
Mar 30, 2022 | 29.05 | 49.00 | 24.57 | 46.20 | 161,433 | -28.70(-38.32%) |
Mar 29, 2022 | 80.85 | 82.60 | 71.75 | 74.90 | 25,555 | -7.70(-9.32%) |
Mar 28, 2022 | 93.45 | 99.40 | 68.25 | 82.60 | 118,865 | -7.70(-8.53%) |
Mar 25, 2022 | 81.20 | 100.80 | 78.75 | 90.30 | 101,635 | +11.55(+14.67%) |
Mar 24, 2022 | 70.00 | 80.85 | 66.85 | 78.75 | 65,229 | +8.40(+11.94%) |
Mar 23, 2022 | 57.05 | 100.80 | 57.05 | 70.35 | 711,724 | +13.30(+23.31%) |
Mar 22, 2022 | 53.55 | 59.85 | 51.10 | 57.05 | 17,929 | +3.50(+6.54%) |
Mar 21, 2022 | 59.50 | 63.70 | 52.85 | 53.55 | 38,330 | -2.10(-3.77%) |
Mar 18, 2022 | 56.00 | 62.65 | 51.80 | 55.65 | 72,409 | +0.00(+0.00%) |
Mar 17, 2022 | 46.20 | 57.75 | 44.80 | 55.65 | 63,010 | +12.25(+28.23%) |
Mar 16, 2022 | 41.30 | 46.55 | 39.55 | 43.40 | 70,014 | -0.35(-0.80%) |
Mar 15, 2022 | 39.20 | 64.05 | 38.50 | 43.75 | 611,439 | +8.05(+22.55%) |
Mar 14, 2022 | 37.80 | 39.48 | 33.95 | 35.70 | 18,077 | -4.90(-12.07%) |
Mar 11, 2022 | 52.15 | 54.95 | 38.85 | 40.60 | 55,110 | -8.40(-17.14%) |
Mar 10, 2022 | 52.15 | 52.85 | 45.50 | 49.00 | 92,039 | -10.50(-17.65%) |
Mar 09, 2022 | 35.00 | 73.50 | 33.60 | 59.50 | 708,386 | +27.13(+83.82%) |
Mar 08, 2022 | 31.15 | 34.65 | 30.04 | 32.37 | 7,568 | -0.28(-0.86%) |
Mar 07, 2022 | 33.60 | 35.00 | 32.20 | 32.65 | 16,616 | -5.50(-14.42%) |
Mar 04, 2022 | 39.90 | 40.25 | 36.40 | 38.15 | 12,730 | -2.80(-6.84%) |
Mar 03, 2022 | 45.15 | 45.15 | 40.60 | 40.95 | 16,867 | -4.55(-10.00%) |
Mar 02, 2022 | 47.95 | 47.95 | 43.05 | 45.50 | 11,854 | -1.05(-2.26%) |