Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.00 | 29.42 | 28.00 | 28.64 | 1,273 | +1.02(+3.71%) |
May 27, 2022 | 29.99 | 29.99 | 26.60 | 27.62 | 1,064 | +0.24(+0.88%) |
May 26, 2022 | 26.79 | 28.28 | 25.88 | 27.38 | 1,351 | -0.02(-0.07%) |
May 25, 2022 | 27.60 | 27.60 | 26.47 | 27.40 | 310 | -0.20(-0.74%) |
May 24, 2022 | 29.20 | 29.16 | 26.02 | 27.60 | 137 | +0.10(+0.38%) |
May 23, 2022 | 28.00 | 28.71 | 27.40 | 27.50 | 209 | +0.09(+0.32%) |
May 20, 2022 | 30.00 | 31.60 | 25.90 | 27.41 | 1,169 | -4.63(-14.45%) |
May 19, 2022 | 32.00 | 33.08 | 29.66 | 32.04 | 362 | +0.04(+0.11%) |
May 18, 2022 | 31.60 | 33.56 | 29.21 | 32.00 | 291 | +0.50(+1.60%) |
May 17, 2022 | 31.50 | 31.50 | 29.85 | 31.50 | 161 | -0.04(-0.13%) |
May 16, 2022 | 29.66 | 33.00 | 29.16 | 31.54 | 584 | +0.09(+0.29%) |
May 13, 2022 | 30.80 | 33.05 | 29.16 | 31.44 | 806 | +0.64(+2.09%) |
May 12, 2022 | 29.03 | 32.80 | 25.94 | 30.80 | 1,728 | +0.24(+0.79%) |
May 11, 2022 | 35.20 | 36.95 | 29.80 | 30.56 | 2,153 | -4.64(-13.18%) |
May 10, 2022 | 34.40 | 38.00 | 34.40 | 35.20 | 800 | -0.80(-2.22%) |
May 09, 2022 | 40.00 | 41.45 | 34.13 | 36.00 | 1,405 | -3.80(-9.55%) |
May 06, 2022 | 40.48 | 42.00 | 37.23 | 39.80 | 1,361 | -1.03(-2.53%) |
May 05, 2022 | 40.00 | 41.62 | 38.78 | 40.83 | 407 | -1.57(-3.70%) |
May 04, 2022 | 42.80 | 43.20 | 40.80 | 42.40 | 277 | -1.60(-3.64%) |
May 03, 2022 | 44.40 | 45.60 | 37.42 | 44.00 | 2,430 | +0.80(+1.85%) |
May 02, 2022 | 42.40 | 43.60 | 42.00 | 43.20 | 748 | +0.80(+1.89%) |
Apr 29, 2022 | 44.80 | 44.80 | 42.00 | 42.40 | 934 | -2.00(-4.50%) |
Apr 28, 2022 | 45.41 | 45.41 | 42.20 | 44.40 | 939 | +0.40(+0.91%) |
Apr 27, 2022 | 44.80 | 45.20 | 43.00 | 44.00 | 1,779 | -1.20(-2.65%) |
Apr 26, 2022 | 49.20 | 50.80 | 44.40 | 45.20 | 1,362 | -2.40(-5.04%) |
Apr 25, 2022 | 42.00 | 49.20 | 42.00 | 47.60 | 1,224 | +5.20(+12.26%) |
Apr 22, 2022 | 48.80 | 48.80 | 42.00 | 42.40 | 1,347 | -4.42(-9.45%) |
Apr 21, 2022 | 50.40 | 50.40 | 46.40 | 46.82 | 1,161 | -1.98(-4.05%) |
Apr 20, 2022 | 50.00 | 50.00 | 47.20 | 48.80 | 1,301 | +1.20(+2.52%) |
Apr 19, 2022 | 46.00 | 48.40 | 46.00 | 47.60 | 1,525 | +1.20(+2.59%) |
Apr 18, 2022 | 48.40 | 49.20 | 46.40 | 46.40 | 821 | -2.80(-5.69%) |
Apr 14, 2022 | 46.00 | 50.00 | 46.00 | 49.20 | 636 | +1.60(+3.36%) |
Apr 13, 2022 | 46.80 | 48.80 | 46.40 | 47.60 | 638 | +1.20(+2.59%) |
Apr 12, 2022 | 47.20 | 48.00 | 46.00 | 46.40 | 1,057 | -1.60(-3.33%) |
Apr 11, 2022 | 45.60 | 48.80 | 44.80 | 48.00 | 1,405 | +0.40(+0.84%) |
Apr 08, 2022 | 45.20 | 48.80 | 44.40 | 47.60 | 1,862 | +1.60(+3.48%) |
Apr 07, 2022 | 48.00 | 48.80 | 44.40 | 46.00 | 4,393 | -2.40(-4.96%) |
Apr 06, 2022 | 48.00 | 50.80 | 46.00 | 48.40 | 1,945 | -1.20(-2.42%) |
Apr 05, 2022 | 52.00 | 54.40 | 48.20 | 49.60 | 1,371 | -0.40(-0.80%) |
Apr 04, 2022 | 49.60 | 52.00 | 48.40 | 50.00 | 2,072 | +0.40(+0.81%) |
Apr 01, 2022 | 54.00 | 54.40 | 48.40 | 49.60 | 2,745 | -5.49(-9.97%) |
Mar 31, 2022 | 49.60 | 66.80 | 45.60 | 55.09 | 17,968 | +3.89(+7.60%) |
Mar 30, 2022 | 50.00 | 51.60 | 48.00 | 51.20 | 3,258 | +2.00(+4.07%) |
Mar 29, 2022 | 56.80 | 56.80 | 48.00 | 49.20 | 3,828 | -4.80(-8.89%) |
Mar 28, 2022 | 64.40 | 65.60 | 54.00 | 54.00 | 1,658 | -8.80(-14.01%) |
Mar 25, 2022 | 58.80 | 65.60 | 54.00 | 62.80 | 3,366 | +4.00(+6.80%) |
Mar 24, 2022 | 49.20 | 70.00 | 47.20 | 58.80 | 13,686 | +10.00(+20.49%) |
Mar 23, 2022 | 51.60 | 51.60 | 48.40 | 48.80 | 548 | -1.60(-3.17%) |
Mar 22, 2022 | 49.60 | 50.40 | 47.20 | 50.40 | 704 | +2.80(+5.88%) |
Mar 21, 2022 | 49.20 | 49.20 | 45.60 | 47.60 | 1,557 | +0.80(+1.71%) |
Mar 18, 2022 | 52.00 | 52.00 | 44.00 | 46.80 | 2,511 | -3.60(-7.14%) |
Mar 17, 2022 | 44.00 | 51.60 | 43.60 | 50.40 | 1,750 | +6.00(+13.51%) |
Mar 16, 2022 | 46.80 | 46.80 | 42.80 | 44.40 | 598 | +1.20(+2.78%) |
Mar 15, 2022 | 42.40 | 47.20 | 40.40 | 43.20 | 1,439 | +0.19(+0.45%) |
Mar 14, 2022 | 47.20 | 47.20 | 38.40 | 43.01 | 1,491 | -2.19(-4.85%) |
Mar 11, 2022 | 50.00 | 50.00 | 45.20 | 45.20 | 532 | -2.80(-5.83%) |
Mar 10, 2022 | 47.20 | 49.20 | 45.60 | 48.00 | 2,682 | -2.00(-4.00%) |
Mar 09, 2022 | 47.20 | 50.00 | 46.35 | 50.00 | 759 | +3.16(+6.75%) |
Mar 08, 2022 | 48.40 | 49.60 | 43.96 | 46.84 | 863 | +0.84(+1.83%) |
Mar 07, 2022 | 50.81 | 50.81 | 46.00 | 46.00 | 715 | -6.00(-11.54%) |
Mar 04, 2022 | 55.20 | 55.20 | 43.40 | 52.00 | 2,144 | +1.60(+3.17%) |
Mar 03, 2022 | 55.93 | 56.40 | 46.00 | 50.40 | 1,486 | -5.11(-9.21%) |
Mar 02, 2022 | 53.20 | 57.60 | 50.96 | 55.51 | 1,734 | +3.91(+7.58%) |