Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.49 | 32.62 | 29.92 | 31.12 | 124,052 | +0.30(+0.97%) |
May 27, 2022 | 34.03 | 34.03 | 30.82 | 30.82 | 172,604 | -4.41(-12.52%) |
May 26, 2022 | 40.04 | 40.55 | 34.53 | 35.23 | 76,935 | -4.09(-10.40%) |
May 25, 2022 | 42.67 | 42.82 | 38.12 | 39.32 | 55,698 | -2.64(-6.29%) |
May 24, 2022 | 40.29 | 43.55 | 40.18 | 41.96 | 75,125 | +4.41(+11.74%) |
May 23, 2022 | 39.24 | 40.46 | 37.40 | 37.55 | 73,283 | -1.68(-4.28%) |
May 20, 2022 | 36.23 | 43.02 | 36.23 | 39.23 | 123,685 | +1.03(+2.70%) |
May 19, 2022 | 38.92 | 39.33 | 35.65 | 38.20 | 81,998 | -0.21(-0.56%) |
May 18, 2022 | 35.27 | 38.49 | 34.25 | 38.41 | 79,617 | +4.93(+14.74%) |
May 17, 2022 | 34.43 | 36.29 | 33.30 | 33.48 | 72,898 | -3.76(-10.10%) |
May 16, 2022 | 36.18 | 37.64 | 35.50 | 37.24 | 91,280 | +1.55(+4.34%) |
May 13, 2022 | 39.47 | 40.00 | 35.00 | 35.69 | 69,400 | -6.78(-15.96%) |
May 12, 2022 | 45.24 | 46.72 | 39.81 | 42.47 | 132,218 | -0.06(-0.14%) |
May 11, 2022 | 38.68 | 42.85 | 35.73 | 42.53 | 64,403 | +4.79(+12.69%) |
May 10, 2022 | 36.50 | 40.18 | 35.51 | 37.74 | 121,895 | -1.82(-4.60%) |
May 09, 2022 | 36.82 | 40.25 | 35.52 | 39.56 | 110,089 | +5.32(+15.54%) |
May 06, 2022 | 33.54 | 36.10 | 32.10 | 34.24 | 121,089 | +1.47(+4.49%) |
May 05, 2022 | 29.50 | 34.20 | 29.50 | 32.77 | 106,928 | +4.79(+17.12%) |
May 04, 2022 | 31.50 | 34.02 | 27.83 | 27.98 | 57,939 | -3.83(-12.04%) |
May 03, 2022 | 31.95 | 32.80 | 30.81 | 31.81 | 43,681 | -0.14(-0.44%) |
May 02, 2022 | 36.00 | 36.26 | 31.80 | 31.95 | 60,972 | -3.32(-9.41%) |
Apr 29, 2022 | 32.68 | 35.47 | 30.72 | 35.27 | 81,805 | +4.20(+13.52%) |
Apr 28, 2022 | 33.81 | 35.99 | 29.89 | 31.07 | 85,923 | -6.10(-16.41%) |
Apr 27, 2022 | 37.09 | 37.47 | 34.10 | 37.17 | 78,676 | +0.75(+2.06%) |
Apr 26, 2022 | 32.89 | 36.42 | 32.87 | 36.42 | 90,445 | +4.62(+14.53%) |
Apr 25, 2022 | 34.14 | 34.21 | 31.79 | 31.80 | 74,808 | -1.51(-4.53%) |
Apr 22, 2022 | 30.62 | 33.44 | 30.27 | 33.31 | 128,849 | +2.42(+7.83%) |
Apr 21, 2022 | 26.82 | 31.16 | 26.52 | 30.89 | 134,471 | +2.71(+9.62%) |
Apr 20, 2022 | 25.52 | 28.31 | 25.52 | 28.18 | 40,195 | +3.80(+15.59%) |
Apr 19, 2022 | 26.98 | 27.06 | 24.25 | 24.38 | 18,457 | -2.14(-8.07%) |
Apr 18, 2022 | 27.26 | 27.60 | 26.04 | 26.52 | 28,704 | -0.37(-1.38%) |
Apr 14, 2022 | 24.77 | 26.98 | 24.77 | 26.89 | 31,725 | +2.23(+9.04%) |
Apr 13, 2022 | 26.10 | 26.42 | 24.39 | 24.66 | 20,778 | -1.17(-4.53%) |
Apr 12, 2022 | 24.02 | 26.24 | 23.40 | 25.83 | 35,151 | +0.51(+2.01%) |
Apr 11, 2022 | 25.04 | 25.58 | 24.52 | 25.32 | 45,382 | +1.71(+7.24%) |
Apr 08, 2022 | 22.66 | 23.72 | 22.66 | 23.61 | 45,744 | +1.27(+5.68%) |
Apr 07, 2022 | 22.58 | 23.78 | 21.83 | 22.34 | 173,816 | +0.07(+0.31%) |
Apr 06, 2022 | 21.37 | 22.98 | 21.28 | 22.27 | 152,209 | +1.99(+9.82%) |
Apr 05, 2022 | 18.74 | 20.41 | 18.71 | 20.28 | 46,094 | +1.78(+9.62%) |
Apr 04, 2022 | 20.07 | 20.09 | 18.50 | 18.50 | 48,805 | -2.12(-10.28%) |
Apr 01, 2022 | 20.22 | 21.27 | 19.98 | 20.62 | 65,311 | +0.31(+1.53%) |
Mar 31, 2022 | 19.30 | 20.42 | 19.23 | 20.31 | 99,697 | +1.30(+6.84%) |
Mar 30, 2022 | 18.08 | 19.30 | 17.91 | 19.01 | 198,172 | +1.01(+5.61%) |
Mar 29, 2022 | 18.58 | 19.34 | 17.79 | 18.00 | 152,293 | -1.40(-7.22%) |
Mar 28, 2022 | 20.20 | 20.91 | 19.39 | 19.40 | 61,166 | -1.38(-6.64%) |
Mar 25, 2022 | 20.59 | 21.66 | 20.50 | 20.78 | 23,445 | +0.29(+1.42%) |
Mar 24, 2022 | 21.89 | 22.32 | 20.48 | 20.49 | 51,861 | -1.81(-8.12%) |
Mar 23, 2022 | 21.96 | 22.33 | 21.00 | 22.30 | 72,873 | +1.42(+6.80%) |
Mar 22, 2022 | 22.57 | 22.57 | 20.50 | 20.88 | 70,072 | -1.59(-7.08%) |
Mar 21, 2022 | 22.22 | 23.53 | 21.68 | 22.47 | 62,352 | +0.38(+1.72%) |
Mar 18, 2022 | 24.89 | 25.09 | 22.02 | 22.09 | 75,451 | -2.50(-10.17%) |
Mar 17, 2022 | 27.17 | 27.40 | 24.58 | 24.59 | 40,922 | -1.91(-7.21%) |
Mar 16, 2022 | 29.75 | 30.47 | 26.50 | 26.50 | 76,140 | -5.02(-15.93%) |
Mar 15, 2022 | 34.78 | 35.80 | 31.41 | 31.52 | 42,895 | -4.34(-12.10%) |
Mar 14, 2022 | 33.59 | 36.19 | 32.43 | 35.86 | 51,132 | +2.91(+8.83%) |
Mar 11, 2022 | 29.47 | 32.95 | 29.26 | 32.95 | 39,266 | +2.57(+8.46%) |
Mar 10, 2022 | 30.06 | 31.84 | 30.01 | 30.38 | 37,659 | +1.34(+4.61%) |
Mar 09, 2022 | 30.67 | 31.55 | 28.51 | 29.04 | 86,001 | -4.75(-14.06%) |
Mar 08, 2022 | 34.61 | 35.93 | 30.37 | 33.79 | 71,634 | -0.46(-1.34%) |
Mar 07, 2022 | 29.89 | 34.26 | 29.45 | 34.25 | 43,330 | +4.56(+15.37%) |
Mar 04, 2022 | 28.05 | 30.42 | 27.60 | 29.69 | 22,891 | +1.86(+6.68%) |
Mar 03, 2022 | 25.07 | 28.19 | 25.07 | 27.83 | 45,250 | +2.55(+10.08%) |
Mar 02, 2022 | 26.71 | 27.71 | 25.00 | 25.28 | 21,700 | -1.59(-5.92%) |