Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.40 | 33.00 | 27.90 | 32.40 | 26,559 | +5.00(+18.25%) |
May 27, 2022 | 26.00 | 27.40 | 25.20 | 27.40 | 7,351 | +1.00(+3.79%) |
May 26, 2022 | 25.40 | 26.80 | 24.80 | 26.40 | 6,164 | +1.40(+5.60%) |
May 25, 2022 | 24.80 | 25.60 | 24.00 | 25.00 | 3,240 | +0.20(+0.81%) |
May 24, 2022 | 25.60 | 25.60 | 24.20 | 24.80 | 3,185 | -1.20(-4.62%) |
May 23, 2022 | 26.60 | 26.80 | 25.59 | 26.00 | 5,352 | +0.60(+2.36%) |
May 20, 2022 | 27.20 | 28.20 | 24.40 | 25.40 | 7,334 | -1.80(-6.62%) |
May 19, 2022 | 28.40 | 29.60 | 27.00 | 27.20 | 8,632 | -1.40(-4.90%) |
May 18, 2022 | 25.20 | 29.00 | 24.80 | 28.60 | 11,846 | +3.40(+13.49%) |
May 17, 2022 | 27.00 | 28.20 | 24.20 | 25.20 | 11,079 | -1.20(-4.55%) |
May 16, 2022 | 25.20 | 28.60 | 24.40 | 26.40 | 16,644 | +1.20(+4.76%) |
May 13, 2022 | 23.00 | 25.60 | 22.03 | 25.20 | 15,705 | +3.20(+14.55%) |
May 12, 2022 | 21.00 | 22.00 | 20.00 | 22.00 | 9,311 | +1.00(+4.76%) |
May 11, 2022 | 22.00 | 22.00 | 20.00 | 21.00 | 12,662 | -1.60(-7.08%) |
May 10, 2022 | 21.60 | 23.08 | 20.20 | 22.60 | 10,322 | +1.00(+4.63%) |
May 09, 2022 | 24.60 | 24.80 | 20.00 | 21.60 | 41,018 | -4.60(-17.56%) |
May 06, 2022 | 25.40 | 26.20 | 24.00 | 26.20 | 17,445 | +0.60(+2.34%) |
May 05, 2022 | 27.60 | 27.60 | 25.00 | 25.60 | 23,450 | -2.00(-7.25%) |
May 04, 2022 | 26.00 | 28.80 | 25.20 | 27.60 | 41,406 | +1.00(+3.76%) |
May 03, 2022 | 31.60 | 31.80 | 24.20 | 26.60 | 168,025 | -7.00(-20.83%) |
May 02, 2022 | 41.40 | 42.00 | 32.60 | 33.60 | 146,708 | -8.80(-20.75%) |
Apr 29, 2022 | 36.60 | 45.00 | 36.20 | 42.40 | 111,734 | +7.80(+22.54%) |
Apr 28, 2022 | 33.80 | 34.80 | 30.00 | 34.60 | 28,500 | +2.00(+6.13%) |
Apr 27, 2022 | 30.20 | 33.40 | 30.00 | 32.60 | 15,663 | +3.00(+10.14%) |
Apr 26, 2022 | 33.20 | 35.40 | 29.00 | 29.60 | 26,793 | -3.80(-11.38%) |
Apr 25, 2022 | 33.40 | 34.40 | 33.00 | 33.40 | 14,114 | -1.00(-2.91%) |
Apr 22, 2022 | 35.40 | 36.00 | 33.20 | 34.40 | 11,229 | -0.40(-1.15%) |
Apr 21, 2022 | 36.60 | 37.20 | 34.20 | 34.80 | 20,565 | -2.20(-5.95%) |
Apr 20, 2022 | 36.00 | 37.40 | 35.20 | 37.00 | 10,330 | +0.40(+1.09%) |
Apr 19, 2022 | 38.00 | 38.00 | 35.00 | 36.60 | 18,112 | -0.60(-1.61%) |
Apr 18, 2022 | 39.20 | 40.04 | 36.00 | 37.20 | 21,953 | -2.00(-5.10%) |
Apr 14, 2022 | 40.40 | 41.20 | 38.40 | 39.20 | 18,292 | -0.80(-2.00%) |
Apr 13, 2022 | 40.00 | 41.30 | 38.40 | 40.00 | 14,930 | +0.60(+1.52%) |
Apr 12, 2022 | 42.40 | 44.00 | 39.00 | 39.40 | 24,019 | -3.00(-7.08%) |
Apr 11, 2022 | 41.40 | 43.20 | 41.40 | 42.40 | 6,125 | +0.00(+0.00%) |
Apr 08, 2022 | 44.00 | 44.70 | 39.60 | 42.40 | 32,774 | -1.80(-4.07%) |
Apr 07, 2022 | 46.00 | 47.00 | 42.60 | 44.20 | 17,588 | -1.60(-3.49%) |
Apr 06, 2022 | 48.00 | 48.00 | 44.60 | 45.80 | 13,051 | -2.60(-5.37%) |
Apr 05, 2022 | 51.80 | 52.00 | 46.40 | 48.40 | 14,640 | -1.80(-3.59%) |
Apr 04, 2022 | 50.40 | 51.20 | 47.80 | 50.20 | 22,697 | -0.40(-0.79%) |
Apr 01, 2022 | 54.40 | 55.20 | 50.00 | 50.60 | 8,099 | -1.20(-2.32%) |
Mar 31, 2022 | 54.00 | 54.87 | 50.00 | 51.80 | 10,808 | -0.40(-0.77%) |
Mar 30, 2022 | 53.40 | 55.98 | 52.00 | 52.20 | 4,641 | -1.20(-2.25%) |
Mar 29, 2022 | 54.20 | 54.20 | 51.80 | 53.40 | 10,376 | +0.40(+0.75%) |
Mar 28, 2022 | 54.20 | 55.17 | 52.00 | 53.00 | 14,585 | -1.40(-2.57%) |
Mar 25, 2022 | 57.80 | 57.80 | 54.20 | 54.40 | 12,065 | -3.00(-5.23%) |
Mar 24, 2022 | 58.00 | 60.43 | 57.40 | 57.40 | 5,599 | -1.00(-1.71%) |
Mar 23, 2022 | 59.20 | 61.20 | 58.00 | 58.40 | 4,074 | -1.40(-2.34%) |
Mar 22, 2022 | 56.60 | 61.60 | 56.60 | 59.80 | 5,913 | +2.60(+4.55%) |
Mar 21, 2022 | 58.00 | 59.80 | 56.20 | 57.20 | 5,976 | -2.00(-3.38%) |
Mar 18, 2022 | 55.40 | 60.40 | 55.40 | 59.20 | 14,521 | +4.00(+7.25%) |
Mar 17, 2022 | 54.00 | 58.00 | 54.00 | 55.20 | 7,227 | +0.00(+0.00%) |
Mar 16, 2022 | 53.00 | 57.20 | 52.40 | 55.20 | 8,506 | +3.60(+6.98%) |
Mar 15, 2022 | 55.20 | 55.40 | 50.40 | 51.60 | 8,217 | -1.80(-3.37%) |
Mar 14, 2022 | 56.80 | 57.20 | 53.40 | 53.40 | 8,785 | -4.00(-6.97%) |
Mar 11, 2022 | 60.40 | 60.40 | 56.60 | 57.40 | 8,478 | -3.00(-4.97%) |
Mar 10, 2022 | 58.00 | 61.40 | 58.00 | 60.40 | 5,756 | +0.60(+1.00%) |
Mar 09, 2022 | 58.80 | 61.38 | 58.20 | 59.80 | 5,245 | +1.60(+2.75%) |
Mar 08, 2022 | 58.00 | 60.00 | 54.00 | 58.20 | 19,443 | +0.00(+0.00%) |
Mar 07, 2022 | 59.00 | 61.78 | 58.00 | 58.20 | 9,862 | -1.80(-3.00%) |
Mar 04, 2022 | 61.80 | 62.80 | 59.80 | 60.00 | 7,867 | -1.20(-1.96%) |
Mar 03, 2022 | 62.00 | 62.60 | 59.20 | 61.20 | 7,085 | -0.20(-0.33%) |
Mar 02, 2022 | 64.00 | 64.00 | 61.00 | 61.40 | 10,673 | -2.20(-3.46%) |