Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.54 | 35.41 | 32.10 | 34.80 | 13,950 | -0.59(-1.67%) |
May 27, 2022 | 33.02 | 36.88 | 33.02 | 35.39 | 26,902 | +2.23(+6.72%) |
May 26, 2022 | 32.00 | 38.00 | 32.00 | 33.16 | 59,126 | +0.16(+0.48%) |
May 25, 2022 | 37.01 | 40.00 | 32.25 | 33.00 | 71,107 | -0.46(-1.37%) |
May 24, 2022 | 31.83 | 34.86 | 31.50 | 33.46 | 17,993 | -1.80(-5.10%) |
May 23, 2022 | 36.97 | 38.90 | 32.00 | 35.26 | 60,399 | -6.74(-16.05%) |
May 20, 2022 | 47.30 | 47.58 | 40.30 | 42.00 | 66,159 | -4.59(-9.85%) |
May 19, 2022 | 39.10 | 54.48 | 39.10 | 46.59 | 268,802 | +6.61(+16.53%) |
May 18, 2022 | 39.73 | 46.00 | 38.72 | 39.98 | 61,134 | -2.50(-5.89%) |
May 17, 2022 | 40.00 | 46.00 | 38.41 | 42.48 | 85,613 | -1.52(-3.45%) |
May 16, 2022 | 53.00 | 53.39 | 37.96 | 44.00 | 324,186 | -7.00(-13.73%) |
May 13, 2022 | 22.00 | 66.00 | 21.73 | 51.00 | 1,805,497 | +30.99(+154.87%) |
May 12, 2022 | 19.00 | 21.49 | 18.65 | 20.01 | 16,704 | +1.60(+8.69%) |
May 11, 2022 | 20.74 | 22.00 | 18.40 | 18.41 | 19,992 | -1.59(-7.95%) |
May 10, 2022 | 20.00 | 23.00 | 17.51 | 20.00 | 39,744 | +1.40(+7.53%) |
May 09, 2022 | 26.37 | 26.98 | 17.21 | 18.60 | 50,172 | -7.10(-27.63%) |
May 06, 2022 | 34.00 | 34.00 | 25.68 | 25.70 | 14,123 | -6.30(-19.69%) |
May 05, 2022 | 36.90 | 36.90 | 31.50 | 32.00 | 8,619 | -2.70(-7.78%) |
May 04, 2022 | 36.00 | 36.90 | 34.50 | 34.70 | 8,197 | -1.57(-4.33%) |
May 03, 2022 | 35.00 | 36.71 | 33.21 | 36.27 | 10,861 | +1.56(+4.49%) |
May 02, 2022 | 34.70 | 35.88 | 33.20 | 34.71 | 5,964 | -0.56(-1.59%) |
Apr 29, 2022 | 37.46 | 38.45 | 34.81 | 35.27 | 3,829 | -2.01(-5.39%) |
Apr 28, 2022 | 38.00 | 40.40 | 36.05 | 37.28 | 8,040 | -0.39(-1.04%) |
Apr 27, 2022 | 35.00 | 37.87 | 34.88 | 37.67 | 16,965 | +2.73(+7.81%) |
Apr 26, 2022 | 40.00 | 39.98 | 34.94 | 34.94 | 8,003 | -3.86(-9.95%) |
Apr 25, 2022 | 43.35 | 43.35 | 37.70 | 38.80 | 9,084 | -4.77(-10.95%) |
Apr 22, 2022 | 46.39 | 48.00 | 43.40 | 43.57 | 4,694 | -2.41(-5.24%) |
Apr 21, 2022 | 48.70 | 48.89 | 45.00 | 45.98 | 5,242 | -2.08(-4.33%) |
Apr 20, 2022 | 49.18 | 49.99 | 47.00 | 48.06 | 6,291 | -1.73(-3.47%) |
Apr 19, 2022 | 50.49 | 51.88 | 49.10 | 49.79 | 7,887 | -0.74(-1.46%) |
Apr 18, 2022 | 50.44 | 52.00 | 49.00 | 50.53 | 9,114 | +0.16(+0.32%) |
Apr 14, 2022 | 49.50 | 53.46 | 48.24 | 50.37 | 11,465 | +0.87(+1.76%) |
Apr 13, 2022 | 51.00 | 51.80 | 49.11 | 49.50 | 7,312 | -1.38(-2.71%) |
Apr 12, 2022 | 54.00 | 54.45 | 50.05 | 50.88 | 8,725 | -2.27(-4.27%) |
Apr 11, 2022 | 56.15 | 56.30 | 51.52 | 53.15 | 8,626 | -3.15(-5.60%) |
Apr 08, 2022 | 60.00 | 60.00 | 54.51 | 56.30 | 11,939 | -4.09(-6.77%) |
Apr 07, 2022 | 63.00 | 64.00 | 59.00 | 60.39 | 15,645 | -2.61(-4.14%) |
Apr 06, 2022 | 67.00 | 67.50 | 63.00 | 63.00 | 14,998 | -3.95(-5.90%) |
Apr 05, 2022 | 72.00 | 72.98 | 66.36 | 66.95 | 11,599 | -6.93(-9.38%) |
Apr 04, 2022 | 74.57 | 78.39 | 71.30 | 73.88 | 24,163 | -0.22(-0.30%) |
Apr 01, 2022 | 77.00 | 79.50 | 73.15 | 74.10 | 15,654 | -3.91(-5.01%) |
Mar 31, 2022 | 76.00 | 85.30 | 75.59 | 78.01 | 32,334 | +0.81(+1.05%) |
Mar 30, 2022 | 80.00 | 83.00 | 74.01 | 77.20 | 28,357 | -6.79(-8.08%) |
Mar 29, 2022 | 67.00 | 87.00 | 66.90 | 83.99 | 87,334 | +17.09(+25.55%) |
Mar 28, 2022 | 67.00 | 68.41 | 64.94 | 66.90 | 7,665 | -0.09(-0.13%) |
Mar 25, 2022 | 71.00 | 71.00 | 65.11 | 66.99 | 9,507 | -4.01(-5.65%) |
Mar 24, 2022 | 71.75 | 79.50 | 70.10 | 71.00 | 44,966 | +0.09(+0.13%) |
Mar 23, 2022 | 70.00 | 70.98 | 69.50 | 70.91 | 2,590 | +0.71(+1.01%) |
Mar 22, 2022 | 70.00 | 71.77 | 67.40 | 70.20 | 5,126 | +2.17(+3.19%) |
Mar 21, 2022 | 70.00 | 72.00 | 67.30 | 68.03 | 6,947 | -3.97(-5.51%) |
Mar 18, 2022 | 72.00 | 78.00 | 72.00 | 72.00 | 12,705 | +1.50(+2.13%) |
Mar 17, 2022 | 69.00 | 75.00 | 67.06 | 70.50 | 7,789 | +0.80(+1.15%) |
Mar 16, 2022 | 66.00 | 70.19 | 64.01 | 69.70 | 9,119 | +5.70(+8.91%) |
Mar 15, 2022 | 62.00 | 68.70 | 61.44 | 64.00 | 9,843 | +1.67(+2.68%) |
Mar 14, 2022 | 63.51 | 64.00 | 61.50 | 62.33 | 3,504 | -1.67(-2.61%) |
Mar 11, 2022 | 67.00 | 67.80 | 63.03 | 64.00 | 4,778 | -2.35(-3.54%) |
Mar 10, 2022 | 67.00 | 68.85 | 65.01 | 66.35 | 4,892 | -3.15(-4.53%) |
Mar 09, 2022 | 67.00 | 75.40 | 65.52 | 69.50 | 24,273 | +2.59(+3.87%) |
Mar 08, 2022 | 70.00 | 72.00 | 63.00 | 66.91 | 23,775 | -2.56(-3.69%) |
Mar 07, 2022 | 72.00 | 72.00 | 68.00 | 69.47 | 4,611 | -2.72(-3.77%) |
Mar 04, 2022 | 78.00 | 79.36 | 69.75 | 72.19 | 8,802 | -6.93(-8.76%) |
Mar 03, 2022 | 81.34 | 83.00 | 78.23 | 79.12 | 2,078 | -1.88(-2.32%) |
Mar 02, 2022 | 81.00 | 83.00 | 80.00 | 81.00 | 3,588 | -1.01(-1.23%) |