Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.50 | 27.50 | 25.25 | 26.17 | 4,813 | +0.57(+2.23%) |
May 27, 2022 | 25.50 | 32.00 | 25.50 | 25.60 | 12,998 | -0.40(-1.54%) |
May 26, 2022 | 25.30 | 27.45 | 25.25 | 26.00 | 705 | +0.75(+2.95%) |
May 25, 2022 | 24.50 | 27.45 | 24.25 | 25.25 | 1,757 | +0.66(+2.68%) |
May 24, 2022 | 25.70 | 25.70 | 24.00 | 24.59 | 1,428 | -1.91(-7.19%) |
May 23, 2022 | 29.50 | 29.50 | 25.00 | 26.50 | 2,753 | +0.50(+1.92%) |
May 20, 2022 | 26.50 | 28.09 | 25.21 | 26.00 | 3,016 | +0.25(+0.99%) |
May 19, 2022 | 25.50 | 26.49 | 25.21 | 25.75 | 1,036 | +0.15(+0.59%) |
May 18, 2022 | 26.00 | 26.88 | 25.25 | 25.59 | 1,341 | -1.14(-4.26%) |
May 17, 2022 | 30.25 | 30.25 | 26.00 | 26.73 | 3,760 | -1.02(-3.66%) |
May 16, 2022 | 27.00 | 27.79 | 25.50 | 27.75 | 6,917 | +2.48(+9.79%) |
May 13, 2022 | 24.50 | 25.50 | 24.00 | 25.27 | 3,454 | +1.69(+7.17%) |
May 12, 2022 | 23.50 | 25.50 | 21.76 | 23.59 | 6,181 | +0.09(+0.36%) |
May 11, 2022 | 23.78 | 25.00 | 23.00 | 23.50 | 7,900 | -0.50(-2.08%) |
May 10, 2022 | 22.50 | 24.52 | 21.05 | 24.00 | 7,864 | +2.39(+11.03%) |
May 09, 2022 | 27.61 | 27.86 | 20.00 | 21.61 | 26,664 | -4.10(-15.94%) |
May 06, 2022 | 27.50 | 27.50 | 23.50 | 25.71 | 35,724 | -9.81(-27.61%) |
May 05, 2022 | 34.00 | 36.50 | 34.00 | 35.52 | 12,678 | +1.52(+4.47%) |
May 04, 2022 | 35.71 | 36.53 | 34.00 | 34.01 | 4,101 | -0.49(-1.43%) |
May 03, 2022 | 36.23 | 38.19 | 31.12 | 34.50 | 6,720 | -2.26(-6.14%) |
May 02, 2022 | 38.50 | 40.31 | 35.08 | 36.76 | 5,086 | -2.24(-5.76%) |
Apr 29, 2022 | 39.00 | 41.80 | 39.00 | 39.00 | 1,285 | -1.00(-2.50%) |
Apr 28, 2022 | 40.40 | 40.90 | 38.50 | 40.00 | 3,244 | +0.10(+0.25%) |
Apr 27, 2022 | 41.00 | 43.55 | 37.95 | 39.90 | 2,510 | -1.95(-4.66%) |
Apr 26, 2022 | 42.50 | 43.34 | 40.25 | 41.85 | 3,665 | -1.48(-3.43%) |
Apr 25, 2022 | 43.50 | 43.80 | 42.50 | 43.34 | 1,373 | -1.57(-3.51%) |
Apr 22, 2022 | 42.50 | 49.65 | 42.50 | 44.91 | 9,092 | +1.41(+3.25%) |
Apr 21, 2022 | 44.45 | 45.66 | 43.10 | 43.49 | 2,835 | -0.97(-2.18%) |
Apr 20, 2022 | 43.65 | 44.65 | 43.50 | 44.47 | 1,953 | -0.33(-0.75%) |
Apr 19, 2022 | 42.73 | 45.00 | 42.25 | 44.80 | 1,835 | +0.84(+1.91%) |
Apr 18, 2022 | 45.25 | 45.25 | 42.00 | 43.96 | 2,810 | -2.54(-5.46%) |
Apr 14, 2022 | 46.00 | 46.50 | 44.00 | 46.50 | 2,401 | +0.49(+1.08%) |
Apr 13, 2022 | 45.10 | 46.45 | 45.00 | 46.01 | 2,017 | -0.49(-1.06%) |
Apr 12, 2022 | 45.00 | 46.50 | 44.50 | 46.50 | 2,918 | +0.50(+1.09%) |
Apr 11, 2022 | 47.49 | 47.49 | 45.00 | 46.00 | 4,226 | -1.49(-3.15%) |
Apr 08, 2022 | 46.50 | 49.96 | 46.50 | 47.49 | 6,335 | +0.61(+1.30%) |
Apr 07, 2022 | 49.00 | 49.00 | 46.51 | 46.88 | 4,515 | -3.12(-6.23%) |
Apr 06, 2022 | 51.00 | 51.50 | 48.00 | 50.00 | 7,733 | -2.00(-3.85%) |
Apr 05, 2022 | 51.50 | 53.45 | 51.00 | 52.00 | 5,546 | +0.00(+0.00%) |
Apr 04, 2022 | 52.00 | 53.29 | 51.00 | 52.00 | 5,549 | +0.00(+0.00%) |
Apr 01, 2022 | 53.00 | 55.00 | 52.00 | 52.00 | 3,608 | -1.00(-1.89%) |
Mar 31, 2022 | 57.00 | 57.50 | 52.00 | 53.00 | 9,562 | -2.50(-4.50%) |
Mar 30, 2022 | 55.00 | 58.00 | 55.00 | 55.50 | 9,181 | +0.50(+0.91%) |
Mar 29, 2022 | 55.50 | 57.00 | 52.00 | 55.00 | 15,983 | -0.50(-0.90%) |
Mar 28, 2022 | 59.00 | 59.50 | 53.08 | 55.50 | 13,825 | -3.00(-5.13%) |
Mar 25, 2022 | 59.00 | 59.00 | 54.50 | 58.50 | 25,469 | +2.50(+4.46%) |
Mar 24, 2022 | 53.00 | 57.50 | 52.50 | 56.00 | 38,680 | +1.50(+2.75%) |
Mar 23, 2022 | 49.50 | 57.50 | 46.05 | 54.50 | 125,563 | +2.00(+3.81%) |
Mar 22, 2022 | 67.00 | 76.50 | 50.50 | 52.50 | 1,162,974 | +12.25(+30.43%) |
Mar 21, 2022 | 39.00 | 40.66 | 37.95 | 40.25 | 22,758 | -3.75(-8.52%) |
Mar 18, 2022 | 49.00 | 49.00 | 44.00 | 44.00 | 34,256 | -5.75(-11.56%) |
Mar 17, 2022 | 48.00 | 53.50 | 46.60 | 49.75 | 40,523 | +0.25(+0.51%) |
Mar 16, 2022 | 69.00 | 73.00 | 46.64 | 49.50 | 244,268 | -9.50(-16.10%) |
Mar 15, 2022 | 48.00 | 61.50 | 48.00 | 59.00 | 26,274 | +10.62(+21.96%) |
Mar 14, 2022 | 55.00 | 55.50 | 47.58 | 48.38 | 2,566 | -3.62(-6.97%) |
Mar 11, 2022 | 50.50 | 54.00 | 49.50 | 52.00 | 6,992 | +3.01(+6.14%) |
Mar 10, 2022 | 46.50 | 49.00 | 45.05 | 48.99 | 1,322 | +1.50(+3.16%) |
Mar 09, 2022 | 43.00 | 48.00 | 43.00 | 47.49 | 1,920 | +4.50(+10.45%) |
Mar 08, 2022 | 41.23 | 43.01 | 41.23 | 42.99 | 2,762 | +0.49(+1.16%) |
Mar 07, 2022 | 46.00 | 46.00 | 38.05 | 42.50 | 9,561 | -3.74(-8.10%) |
Mar 04, 2022 | 47.05 | 47.05 | 44.38 | 46.24 | 2,500 | -0.83(-1.76%) |
Mar 03, 2022 | 49.00 | 49.50 | 46.65 | 47.08 | 2,627 | -1.92(-3.93%) |
Mar 02, 2022 | 46.50 | 49.85 | 46.50 | 49.00 | 1,810 | +2.40(+5.15%) |