Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.00 | 26.40 | 25.00 | 26.00 | 1,224 | -0.40(-1.52%) |
May 27, 2022 | 23.80 | 26.60 | 23.80 | 26.40 | 2,566 | +1.80(+7.32%) |
May 26, 2022 | 22.80 | 25.60 | 22.80 | 24.60 | 1,918 | +1.60(+6.96%) |
May 25, 2022 | 22.00 | 24.40 | 22.00 | 23.00 | 2,830 | -0.40(-1.71%) |
May 24, 2022 | 24.80 | 25.00 | 23.00 | 23.40 | 2,206 | -1.00(-4.10%) |
May 23, 2022 | 23.20 | 25.57 | 23.00 | 24.40 | 4,080 | +2.40(+10.91%) |
May 20, 2022 | 25.20 | 26.80 | 21.60 | 22.00 | 6,917 | -3.00(-12.00%) |
May 19, 2022 | 25.20 | 27.20 | 25.00 | 25.00 | 3,877 | -0.20(-0.79%) |
May 18, 2022 | 27.00 | 27.00 | 25.00 | 25.20 | 4,011 | -2.20(-8.03%) |
May 17, 2022 | 23.80 | 28.80 | 22.60 | 27.40 | 14,660 | +4.60(+20.18%) |
May 16, 2022 | 23.00 | 23.80 | 22.60 | 22.80 | 3,459 | -0.20(-0.87%) |
May 13, 2022 | 23.00 | 24.00 | 22.60 | 23.00 | 6,356 | +0.20(+0.88%) |
May 12, 2022 | 24.00 | 24.00 | 22.60 | 22.80 | 10,687 | -1.20(-5.00%) |
May 11, 2022 | 29.00 | 29.00 | 22.80 | 24.00 | 9,388 | -4.20(-14.89%) |
May 10, 2022 | 28.60 | 29.60 | 26.15 | 28.20 | 2,304 | +1.00(+3.68%) |
May 09, 2022 | 30.00 | 30.20 | 26.20 | 27.20 | 6,752 | -4.40(-13.92%) |
May 06, 2022 | 31.40 | 33.80 | 30.60 | 31.60 | 4,956 | +0.00(+0.00%) |
May 05, 2022 | 37.00 | 37.00 | 31.20 | 31.60 | 6,719 | -5.40(-14.59%) |
May 04, 2022 | 35.20 | 37.60 | 35.20 | 37.00 | 3,481 | +0.60(+1.65%) |
May 03, 2022 | 36.80 | 39.00 | 36.40 | 36.40 | 1,120 | -1.80(-4.71%) |
May 02, 2022 | 35.20 | 39.00 | 35.20 | 38.20 | 4,199 | +2.20(+6.11%) |
Apr 29, 2022 | 35.60 | 37.00 | 35.60 | 36.00 | 1,876 | -0.80(-2.17%) |
Apr 28, 2022 | 34.80 | 37.80 | 33.80 | 36.80 | 5,282 | +1.20(+3.37%) |
Apr 27, 2022 | 35.80 | 36.40 | 34.60 | 35.60 | 3,496 | +0.40(+1.14%) |
Apr 26, 2022 | 35.40 | 36.20 | 34.09 | 35.20 | 1,729 | -1.20(-3.30%) |
Apr 25, 2022 | 35.40 | 37.40 | 34.40 | 36.40 | 3,844 | +0.00(+0.00%) |
Apr 22, 2022 | 37.40 | 37.80 | 35.29 | 36.40 | 3,682 | -1.00(-2.67%) |
Apr 21, 2022 | 38.00 | 38.80 | 36.80 | 37.40 | 3,133 | -1.80(-4.59%) |
Apr 20, 2022 | 37.80 | 39.40 | 37.00 | 39.20 | 9,116 | -0.20(-0.51%) |
Apr 19, 2022 | 37.00 | 40.00 | 37.00 | 39.40 | 4,703 | +1.10(+2.87%) |
Apr 18, 2022 | 40.20 | 40.20 | 37.00 | 38.30 | 10,168 | -0.10(-0.26%) |
Apr 14, 2022 | 40.00 | 41.00 | 38.40 | 38.40 | 5,172 | -1.80(-4.48%) |
Apr 13, 2022 | 39.60 | 41.60 | 39.20 | 40.20 | 4,351 | +1.20(+3.08%) |
Apr 12, 2022 | 40.00 | 42.40 | 39.00 | 39.00 | 8,312 | -1.40(-3.47%) |
Apr 11, 2022 | 42.00 | 42.00 | 38.80 | 40.40 | 5,946 | +0.20(+0.50%) |
Apr 08, 2022 | 40.00 | 41.20 | 39.00 | 40.20 | 10,724 | +0.40(+1.01%) |
Apr 07, 2022 | 41.20 | 41.60 | 39.20 | 39.80 | 8,940 | -1.80(-4.33%) |
Apr 06, 2022 | 41.60 | 42.20 | 39.00 | 41.60 | 15,882 | +0.00(+0.00%) |
Apr 05, 2022 | 41.40 | 43.60 | 41.40 | 41.60 | 5,637 | -0.40(-0.95%) |
Apr 04, 2022 | 41.80 | 43.59 | 41.00 | 42.00 | 12,947 | +0.00(+0.00%) |
Apr 01, 2022 | 44.00 | 45.80 | 39.20 | 42.00 | 21,718 | -2.00(-4.55%) |
Mar 31, 2022 | 45.80 | 46.80 | 43.80 | 44.00 | 14,491 | -1.40(-3.08%) |
Mar 30, 2022 | 45.40 | 47.60 | 45.20 | 45.40 | 11,572 | -1.60(-3.40%) |
Mar 29, 2022 | 48.40 | 50.00 | 45.80 | 47.00 | 29,728 | -4.40(-8.56%) |
Mar 28, 2022 | 45.60 | 53.76 | 45.60 | 51.40 | 85,823 | +6.60(+14.73%) |
Mar 25, 2022 | 46.40 | 47.40 | 44.24 | 44.80 | 12,028 | -3.20(-6.67%) |
Mar 24, 2022 | 46.60 | 49.00 | 45.80 | 48.00 | 11,783 | +1.40(+3.00%) |
Mar 23, 2022 | 48.20 | 49.40 | 45.00 | 46.60 | 27,289 | -1.60(-3.32%) |
Mar 22, 2022 | 58.20 | 58.20 | 46.22 | 48.20 | 70,467 | -9.40(-16.32%) |
Mar 21, 2022 | 47.20 | 59.40 | 43.60 | 57.60 | 178,787 | +10.40(+22.03%) |
Mar 18, 2022 | 47.00 | 49.60 | 46.60 | 47.20 | 7,179 | -1.20(-2.48%) |
Mar 17, 2022 | 47.60 | 48.70 | 45.80 | 48.40 | 5,889 | +1.40(+2.98%) |
Mar 16, 2022 | 41.20 | 47.60 | 40.90 | 47.00 | 19,987 | +7.60(+19.29%) |
Mar 15, 2022 | 39.00 | 40.60 | 38.13 | 39.40 | 16,006 | -0.60(-1.50%) |
Mar 14, 2022 | 46.00 | 46.00 | 39.80 | 40.00 | 19,179 | -5.80(-12.66%) |
Mar 11, 2022 | 46.40 | 47.40 | 45.20 | 45.80 | 4,188 | -1.20(-2.55%) |
Mar 10, 2022 | 48.00 | 50.00 | 46.39 | 47.00 | 3,805 | -4.20(-8.20%) |
Mar 09, 2022 | 51.20 | 52.40 | 48.20 | 51.20 | 13,638 | +0.80(+1.59%) |
Mar 08, 2022 | 45.20 | 51.80 | 43.75 | 50.40 | 26,764 | +3.20(+6.78%) |
Mar 07, 2022 | 47.20 | 47.60 | 44.60 | 47.20 | 9,879 | -0.40(-0.84%) |
Mar 04, 2022 | 47.40 | 47.80 | 42.60 | 47.60 | 13,666 | +1.60(+3.48%) |
Mar 03, 2022 | 48.00 | 48.60 | 45.20 | 46.00 | 6,591 | +0.00(+0.00%) |