Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.16 | 24.28 | 23.28 | 23.92 | 6,115 | -0.08(-0.33%) |
May 27, 2022 | 23.12 | 24.31 | 22.88 | 24.00 | 5,247 | +1.04(+4.53%) |
May 26, 2022 | 23.60 | 24.16 | 22.80 | 22.96 | 6,154 | -0.96(-4.01%) |
May 25, 2022 | 23.52 | 24.48 | 22.88 | 23.92 | 8,733 | +0.40(+1.70%) |
May 24, 2022 | 23.84 | 23.84 | 22.88 | 23.52 | 1,992 | +0.00(+0.00%) |
May 23, 2022 | 24.80 | 25.20 | 21.92 | 23.52 | 6,413 | -0.16(-0.68%) |
May 20, 2022 | 24.32 | 25.60 | 23.60 | 23.68 | 9,735 | -0.64(-2.63%) |
May 19, 2022 | 23.20 | 24.32 | 22.68 | 24.32 | 1,379 | +0.80(+3.40%) |
May 18, 2022 | 23.20 | 24.32 | 23.20 | 23.52 | 4,326 | -0.48(-2.00%) |
May 17, 2022 | 24.64 | 26.64 | 22.80 | 24.00 | 21,678 | +0.64(+2.74%) |
May 16, 2022 | 24.96 | 25.60 | 23.04 | 23.36 | 12,113 | -0.72(-2.99%) |
May 13, 2022 | 23.20 | 26.24 | 22.80 | 24.08 | 5,769 | +0.08(+0.33%) |
May 12, 2022 | 26.32 | 26.96 | 22.88 | 24.00 | 2,145 | -1.76(-6.83%) |
May 11, 2022 | 26.56 | 27.52 | 24.88 | 25.76 | 9,749 | -1.12(-4.17%) |
May 10, 2022 | 26.72 | 27.60 | 25.28 | 26.88 | 6,687 | +0.08(+0.30%) |
May 09, 2022 | 26.80 | 28.00 | 25.12 | 26.80 | 9,877 | +0.08(+0.30%) |
May 06, 2022 | 26.72 | 27.60 | 25.44 | 26.72 | 6,429 | -0.08(-0.30%) |
May 05, 2022 | 28.00 | 28.00 | 25.60 | 26.80 | 4,032 | -1.04(-3.74%) |
May 04, 2022 | 26.64 | 28.00 | 25.72 | 27.84 | 7,033 | +1.20(+4.50%) |
May 03, 2022 | 26.24 | 27.04 | 25.20 | 26.64 | 9,766 | +0.80(+3.10%) |
May 02, 2022 | 24.64 | 27.36 | 24.64 | 25.84 | 8,326 | +0.72(+2.87%) |
Apr 29, 2022 | 26.08 | 26.80 | 24.32 | 25.12 | 12,645 | -2.08(-7.65%) |
Apr 28, 2022 | 26.08 | 27.84 | 25.04 | 27.20 | 7,906 | +1.12(+4.29%) |
Apr 27, 2022 | 26.00 | 26.40 | 24.32 | 26.08 | 6,287 | +1.20(+4.82%) |
Apr 26, 2022 | 27.76 | 27.76 | 24.88 | 24.88 | 10,401 | -1.72(-6.47%) |
Apr 25, 2022 | 26.08 | 28.56 | 25.60 | 26.60 | 11,953 | -1.24(-4.45%) |
Apr 22, 2022 | 27.76 | 29.20 | 27.20 | 27.84 | 6,183 | -0.24(-0.85%) |
Apr 21, 2022 | 28.16 | 28.80 | 27.20 | 28.08 | 6,270 | -0.40(-1.40%) |
Apr 20, 2022 | 27.60 | 31.28 | 26.08 | 28.48 | 6,156 | +1.68(+6.27%) |
Apr 19, 2022 | 28.40 | 28.40 | 25.68 | 26.80 | 5,084 | +1.76(+7.03%) |
Apr 18, 2022 | 26.24 | 29.70 | 24.56 | 25.04 | 14,825 | -1.36(-5.15%) |
Apr 14, 2022 | 27.68 | 28.64 | 25.68 | 26.40 | 11,644 | -0.40(-1.49%) |
Apr 13, 2022 | 26.08 | 28.56 | 25.36 | 26.80 | 5,489 | +0.40(+1.52%) |
Apr 12, 2022 | 27.20 | 27.95 | 25.68 | 26.40 | 6,516 | -0.08(-0.30%) |
Apr 11, 2022 | 25.84 | 27.84 | 24.48 | 26.48 | 12,297 | +0.56(+2.16%) |
Apr 08, 2022 | 29.84 | 31.36 | 25.36 | 25.92 | 10,333 | -3.92(-13.14%) |
Apr 07, 2022 | 29.04 | 31.08 | 28.16 | 29.84 | 10,829 | +0.40(+1.36%) |
Apr 06, 2022 | 32.80 | 33.52 | 29.12 | 29.44 | 13,580 | -2.56(-8.00%) |
Apr 05, 2022 | 31.92 | 33.60 | 31.60 | 32.00 | 10,095 | -0.32(-0.99%) |
Apr 04, 2022 | 36.72 | 39.77 | 32.00 | 32.32 | 17,597 | -4.08(-11.21%) |
Apr 01, 2022 | 31.60 | 37.12 | 30.96 | 36.40 | 26,994 | +5.04(+16.07%) |
Mar 31, 2022 | 32.16 | 32.68 | 30.88 | 31.36 | 12,111 | -0.80(-2.49%) |
Mar 30, 2022 | 32.08 | 32.63 | 31.04 | 32.16 | 9,697 | +0.08(+0.25%) |
Mar 29, 2022 | 33.36 | 34.00 | 31.92 | 32.08 | 12,903 | -0.48(-1.47%) |
Mar 28, 2022 | 34.80 | 34.80 | 31.92 | 32.56 | 14,605 | -1.28(-3.78%) |
Mar 25, 2022 | 36.56 | 37.12 | 31.87 | 33.84 | 16,559 | -3.44(-9.23%) |
Mar 24, 2022 | 38.88 | 39.92 | 35.36 | 37.28 | 33,724 | -2.48(-6.24%) |
Mar 23, 2022 | 36.80 | 47.20 | 35.20 | 39.76 | 72,090 | +2.88(+7.81%) |
Mar 22, 2022 | 37.36 | 37.36 | 32.40 | 36.88 | 69,982 | -0.48(-1.28%) |
Mar 21, 2022 | 24.72 | 40.43 | 24.72 | 37.36 | 396,781 | +13.12(+54.13%) |
Mar 18, 2022 | 24.00 | 26.40 | 22.48 | 24.24 | 299,746 | +1.60(+7.07%) |
Mar 17, 2022 | 22.96 | 25.36 | 22.56 | 22.64 | 100,554 | -0.32(-1.39%) |
Mar 16, 2022 | 25.44 | 25.44 | 22.08 | 22.96 | 29,447 | -1.76(-7.12%) |
Mar 15, 2022 | 25.92 | 29.52 | 22.88 | 24.72 | 18,734 | -0.24(-0.96%) |
Mar 14, 2022 | 29.76 | 32.08 | 24.24 | 24.96 | 28,270 | -5.04(-16.80%) |
Mar 11, 2022 | 28.72 | 35.68 | 27.60 | 30.00 | 33,437 | +1.36(+4.75%) |
Mar 10, 2022 | 30.40 | 31.84 | 26.00 | 28.64 | 20,555 | -1.68(-5.54%) |
Mar 09, 2022 | 30.80 | 32.40 | 28.56 | 30.32 | 21,332 | +0.48(+1.61%) |
Mar 08, 2022 | 29.12 | 31.60 | 27.12 | 29.84 | 19,664 | +0.64(+2.19%) |
Mar 07, 2022 | 32.80 | 32.88 | 27.60 | 29.20 | 20,616 | -3.28(-10.10%) |
Mar 04, 2022 | 34.96 | 34.96 | 32.08 | 32.48 | 17,450 | -3.28(-9.17%) |
Mar 03, 2022 | 36.40 | 36.48 | 32.96 | 35.76 | 23,125 | -0.56(-1.54%) |
Mar 02, 2022 | 39.68 | 39.68 | 36.08 | 36.32 | 14,689 | -2.24(-5.81%) |