Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.00 | 37.00 | 26.64 | 30.60 | 8,929,920 | +3.94(+14.78%) |
May 27, 2022 | 25.91 | 27.19 | 24.65 | 26.66 | 759,167 | +1.16(+4.55%) |
May 26, 2022 | 26.64 | 27.64 | 25.44 | 25.50 | 720,332 | -1.14(-4.28%) |
May 25, 2022 | 24.69 | 26.85 | 24.52 | 26.64 | 702,525 | +1.58(+6.30%) |
May 24, 2022 | 27.64 | 27.65 | 24.59 | 25.06 | 1,107,179 | -2.17(-7.97%) |
May 23, 2022 | 25.15 | 27.68 | 25.15 | 27.23 | 1,307,299 | +2.08(+8.27%) |
May 20, 2022 | 24.95 | 25.89 | 23.37 | 25.15 | 1,806,030 | +1.17(+4.88%) |
May 19, 2022 | 21.91 | 24.09 | 21.91 | 23.98 | 876,454 | +1.70(+7.63%) |
May 18, 2022 | 22.90 | 23.22 | 21.65 | 22.28 | 932,991 | -0.48(-2.11%) |
May 17, 2022 | 21.25 | 22.97 | 21.25 | 22.76 | 1,030,215 | +1.94(+9.32%) |
May 16, 2022 | 18.86 | 22.47 | 18.81 | 20.82 | 1,634,257 | +1.58(+8.21%) |
May 13, 2022 | 18.13 | 20.49 | 18.00 | 19.24 | 1,029,934 | +1.61(+9.13%) |
May 12, 2022 | 16.13 | 18.48 | 15.72 | 17.63 | 1,245,326 | +0.41(+2.38%) |
May 11, 2022 | 19.38 | 19.78 | 17.03 | 17.22 | 1,433,159 | -2.56(-12.94%) |
May 10, 2022 | 19.29 | 20.02 | 18.30 | 19.78 | 1,080,310 | +0.85(+4.49%) |
May 09, 2022 | 19.50 | 20.29 | 18.55 | 18.93 | 1,656,146 | -1.12(-5.59%) |
May 06, 2022 | 20.24 | 20.70 | 19.43 | 20.05 | 953,330 | -0.70(-3.37%) |
May 05, 2022 | 20.89 | 21.05 | 19.72 | 20.75 | 898,563 | -0.36(-1.71%) |
May 04, 2022 | 21.14 | 21.22 | 19.27 | 21.11 | 1,379,230 | +0.03(+0.14%) |
May 03, 2022 | 20.81 | 21.38 | 20.17 | 21.08 | 742,125 | +0.28(+1.35%) |
May 02, 2022 | 20.68 | 22.44 | 19.80 | 20.80 | 1,388,747 | -0.07(-0.34%) |
Apr 29, 2022 | 20.85 | 22.10 | 20.68 | 20.87 | 1,148,448 | -0.03(-0.14%) |
Apr 28, 2022 | 21.34 | 21.36 | 19.79 | 20.90 | 1,317,458 | -0.21(-0.99%) |
Apr 27, 2022 | 22.07 | 22.50 | 20.60 | 21.11 | 1,680,779 | -0.44(-2.04%) |
Apr 26, 2022 | 20.64 | 24.50 | 20.62 | 21.55 | 4,866,088 | +0.94(+4.56%) |
Apr 25, 2022 | 18.65 | 20.73 | 18.11 | 20.61 | 2,157,011 | +1.60(+8.42%) |
Apr 22, 2022 | 18.22 | 20.86 | 18.22 | 19.01 | 2,759,872 | +0.50(+2.70%) |
Apr 21, 2022 | 21.01 | 21.01 | 18.07 | 18.51 | 3,137,208 | -1.88(-9.22%) |
Apr 20, 2022 | 21.42 | 22.10 | 20.34 | 20.39 | 2,209,483 | -2.07(-9.22%) |
Apr 19, 2022 | 19.27 | 22.71 | 18.65 | 22.46 | 7,891,032 | -2.85(-11.26%) |
Apr 18, 2022 | 26.00 | 26.04 | 24.46 | 25.31 | 1,644,706 | -0.94(-3.58%) |
Apr 14, 2022 | 26.94 | 27.02 | 25.83 | 26.25 | 919,317 | -0.69(-2.56%) |
Apr 13, 2022 | 26.02 | 27.83 | 26.02 | 26.94 | 1,421,760 | +0.77(+2.94%) |
Apr 12, 2022 | 26.57 | 27.88 | 25.70 | 26.17 | 1,126,513 | +0.12(+0.46%) |
Apr 11, 2022 | 26.65 | 27.30 | 25.55 | 26.05 | 1,236,191 | -1.04(-3.84%) |
Apr 08, 2022 | 28.13 | 28.33 | 26.93 | 27.09 | 1,358,823 | -0.96(-3.42%) |
Apr 07, 2022 | 28.95 | 29.00 | 25.11 | 28.05 | 4,076,633 | -1.15(-3.94%) |
Apr 06, 2022 | 30.43 | 30.67 | 28.42 | 29.20 | 3,341,714 | -2.03(-6.50%) |
Apr 05, 2022 | 38.71 | 39.09 | 30.60 | 31.23 | 6,900,842 | -7.24(-18.82%) |
Apr 04, 2022 | 38.00 | 38.68 | 36.88 | 38.47 | 1,061,215 | +0.52(+1.37%) |
Apr 01, 2022 | 37.14 | 37.97 | 36.53 | 37.95 | 889,515 | +0.81(+2.18%) |
Mar 31, 2022 | 38.67 | 39.15 | 36.90 | 37.14 | 1,233,232 | -1.40(-3.63%) |
Mar 30, 2022 | 39.98 | 42.81 | 38.23 | 38.54 | 1,934,407 | -1.44(-3.60%) |
Mar 29, 2022 | 40.54 | 41.68 | 39.66 | 39.98 | 970,794 | -0.16(-0.40%) |
Mar 28, 2022 | 40.63 | 41.01 | 38.08 | 40.14 | 699,618 | -0.03(-0.07%) |
Mar 25, 2022 | 40.50 | 41.39 | 39.82 | 40.17 | 637,691 | -0.66(-1.62%) |
Mar 24, 2022 | 39.79 | 41.29 | 39.60 | 40.83 | 974,398 | +1.01(+2.54%) |
Mar 23, 2022 | 38.51 | 43.65 | 38.31 | 39.82 | 2,244,813 | +0.88(+2.26%) |
Mar 22, 2022 | 38.36 | 39.71 | 38.18 | 38.94 | 717,087 | +0.72(+1.88%) |
Mar 21, 2022 | 39.22 | 39.47 | 37.50 | 38.22 | 646,427 | -0.86(-2.20%) |
Mar 18, 2022 | 38.64 | 40.35 | 38.63 | 39.08 | 1,038,875 | -0.05(-0.13%) |
Mar 17, 2022 | 36.95 | 39.74 | 36.69 | 39.13 | 798,546 | +1.94(+5.22%) |
Mar 16, 2022 | 35.50 | 37.27 | 35.06 | 37.19 | 761,864 | +2.34(+6.71%) |
Mar 15, 2022 | 32.65 | 34.95 | 32.44 | 34.85 | 705,265 | +2.25(+6.90%) |
Mar 14, 2022 | 35.87 | 36.09 | 32.30 | 32.60 | 1,004,535 | -3.31(-9.22%) |
Mar 11, 2022 | 37.50 | 37.76 | 35.91 | 35.91 | 454,623 | -1.74(-4.62%) |
Mar 10, 2022 | 36.93 | 37.74 | 36.04 | 37.65 | 574,977 | +0.19(+0.51%) |
Mar 09, 2022 | 36.50 | 38.95 | 35.75 | 37.46 | 1,018,555 | +1.91(+5.37%) |
Mar 08, 2022 | 34.90 | 36.46 | 32.77 | 35.55 | 1,487,480 | +0.66(+1.89%) |
Mar 07, 2022 | 36.75 | 37.50 | 34.78 | 34.89 | 1,217,085 | -2.42(-6.49%) |
Mar 04, 2022 | 37.00 | 38.44 | 36.00 | 37.31 | 1,027,309 | +0.20(+0.54%) |
Mar 03, 2022 | 39.91 | 40.39 | 36.53 | 37.11 | 2,142,294 | -3.51(-8.64%) |
Mar 02, 2022 | 40.70 | 41.55 | 39.20 | 40.62 | 827,551 | +0.45(+1.12%) |