Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.04 | 11.17 | 10.02 | 10.23 | 19,462,114 | -0.04(-0.39%) |
May 27, 2022 | 9.970 | 10.48 | 9.810 | 10.27 | 13,974,034 | +0.42(+4.26%) |
May 26, 2022 | 8.810 | 9.960 | 8.530 | 9.850 | 15,617,588 | +0.58(+6.26%) |
May 25, 2022 | 8.890 | 9.440 | 8.840 | 9.270 | 6,857,765 | +0.27(+3.00%) |
May 24, 2022 | 9.610 | 9.800 | 8.740 | 9.000 | 11,199,567 | -0.93(-9.37%) |
May 23, 2022 | 9.880 | 10.26 | 9.520 | 9.930 | 9,375,625 | +0.16(+1.64%) |
May 20, 2022 | 10.65 | 10.70 | 9.210 | 9.770 | 12,276,665 | -0.58(-5.60%) |
May 19, 2022 | 10.19 | 10.93 | 10.12 | 10.35 | 10,220,401 | +0.19(+1.87%) |
May 18, 2022 | 10.61 | 10.99 | 9.930 | 10.16 | 9,917,042 | -0.93(-8.39%) |
May 17, 2022 | 10.78 | 11.26 | 10.51 | 11.09 | 10,884,863 | +0.77(+7.46%) |
May 16, 2022 | 11.18 | 11.20 | 10.13 | 10.32 | 11,012,369 | -1.07(-9.39%) |
May 13, 2022 | 11.17 | 12.00 | 10.92 | 11.39 | 15,326,169 | +1.24(+12.22%) |
May 12, 2022 | 9.490 | 10.60 | 8.800 | 10.15 | 20,865,130 | +0.17(+1.70%) |
May 11, 2022 | 11.00 | 12.17 | 9.910 | 9.980 | 17,793,732 | -1.82(-15.42%) |
May 10, 2022 | 12.86 | 13.19 | 11.54 | 11.80 | 12,878,812 | -0.28(-2.32%) |
May 09, 2022 | 13.94 | 14.03 | 11.77 | 12.08 | 15,789,983 | -2.87(-19.20%) |
May 06, 2022 | 15.47 | 15.81 | 14.45 | 14.95 | 8,417,599 | -0.95(-5.97%) |
May 05, 2022 | 17.27 | 17.40 | 15.54 | 15.90 | 9,295,665 | -1.86(-10.47%) |
May 04, 2022 | 16.88 | 17.83 | 15.61 | 17.76 | 11,810,745 | +0.98(+5.84%) |
May 03, 2022 | 16.35 | 17.32 | 16.23 | 16.78 | 7,596,881 | +0.12(+0.72%) |
May 02, 2022 | 15.56 | 16.92 | 15.05 | 16.66 | 13,857,295 | +1.06(+6.79%) |
Apr 29, 2022 | 16.63 | 17.48 | 15.53 | 15.60 | 10,525,698 | -1.26(-7.47%) |
Apr 28, 2022 | 16.87 | 17.26 | 15.59 | 16.86 | 13,715,122 | +0.14(+0.84%) |
Apr 27, 2022 | 17.00 | 18.15 | 16.64 | 16.72 | 11,120,969 | -0.38(-2.22%) |
Apr 26, 2022 | 18.50 | 18.57 | 17.02 | 17.10 | 8,893,408 | -1.62(-8.65%) |
Apr 25, 2022 | 17.78 | 18.78 | 17.60 | 18.72 | 11,300,567 | +0.57(+3.14%) |
Apr 22, 2022 | 19.08 | 19.77 | 18.09 | 18.15 | 9,866,671 | -1.17(-6.06%) |
Apr 21, 2022 | 21.30 | 21.99 | 19.12 | 19.32 | 12,722,981 | -1.40(-6.76%) |
Apr 20, 2022 | 21.69 | 22.09 | 20.25 | 20.72 | 8,868,075 | -0.78(-3.63%) |
Apr 19, 2022 | 21.10 | 21.93 | 20.41 | 21.50 | 8,500,283 | +0.60(+2.87%) |
Apr 18, 2022 | 20.91 | 21.26 | 19.79 | 20.90 | 9,607,436 | -0.33(-1.55%) |
Apr 14, 2022 | 22.30 | 22.37 | 20.93 | 21.23 | 8,928,537 | -1.07(-4.80%) |
Apr 13, 2022 | 21.02 | 22.58 | 20.94 | 22.30 | 8,374,336 | +1.14(+5.39%) |
Apr 12, 2022 | 22.55 | 23.35 | 20.85 | 21.16 | 10,945,145 | -0.76(-3.47%) |
Apr 11, 2022 | 22.05 | 22.87 | 21.40 | 21.92 | 6,760,762 | -0.76(-3.35%) |
Apr 08, 2022 | 23.56 | 23.81 | 22.61 | 22.68 | 9,102,860 | -1.09(-4.59%) |
Apr 07, 2022 | 24.05 | 24.61 | 22.82 | 23.77 | 9,519,370 | -0.41(-1.72%) |
Apr 06, 2022 | 25.20 | 25.62 | 23.84 | 24.18 | 10,104,472 | -2.08(-7.90%) |
Apr 05, 2022 | 29.35 | 29.49 | 26.02 | 26.26 | 11,173,872 | -2.66(-9.20%) |
Apr 04, 2022 | 28.54 | 28.95 | 27.60 | 28.92 | 8,342,311 | +0.38(+1.33%) |
Apr 01, 2022 | 27.86 | 29.06 | 27.37 | 28.54 | 9,201,805 | +0.59(+2.11%) |
Mar 31, 2022 | 29.87 | 30.19 | 27.92 | 27.95 | 8,292,605 | -1.61(-5.45%) |
Mar 30, 2022 | 30.49 | 31.38 | 29.28 | 29.56 | 8,064,662 | -1.58(-5.07%) |
Mar 29, 2022 | 31.35 | 31.65 | 29.31 | 31.14 | 11,216,376 | -0.13(-0.42%) |
Mar 28, 2022 | 31.06 | 32.74 | 30.11 | 31.27 | 19,196,268 | +2.38(+8.24%) |
Mar 25, 2022 | 31.28 | 31.49 | 28.22 | 28.89 | 12,140,901 | -1.44(-4.75%) |
Mar 24, 2022 | 30.04 | 30.47 | 28.32 | 30.33 | 11,858,441 | +1.08(+3.69%) |
Mar 23, 2022 | 29.15 | 30.30 | 28.51 | 29.25 | 8,125,091 | -0.19(-0.65%) |
Mar 22, 2022 | 28.93 | 30.96 | 28.80 | 29.44 | 13,211,502 | +1.81(+6.55%) |
Mar 21, 2022 | 27.94 | 28.79 | 26.56 | 27.63 | 8,671,144 | -0.29(-1.04%) |
Mar 18, 2022 | 26.10 | 28.03 | 26.04 | 27.92 | 10,161,541 | +1.26(+4.73%) |
Mar 17, 2022 | 24.05 | 26.70 | 24.00 | 26.66 | 11,083,342 | +2.43(+10.03%) |
Mar 16, 2022 | 23.31 | 24.27 | 22.19 | 24.23 | 11,962,704 | +1.82(+8.12%) |
Mar 15, 2022 | 21.33 | 22.47 | 20.32 | 22.41 | 8,784,663 | +1.00(+4.67%) |
Mar 14, 2022 | 22.30 | 22.43 | 20.95 | 21.41 | 8,309,393 | -1.08(-4.80%) |
Mar 11, 2022 | 25.14 | 25.21 | 22.44 | 22.49 | 8,914,610 | -2.26(-9.13%) |
Mar 10, 2022 | 24.01 | 24.85 | 23.29 | 24.75 | 9,336,466 | -0.93(-3.62%) |
Mar 09, 2022 | 24.40 | 26.19 | 24.03 | 25.68 | 15,217,803 | +3.33(+14.90%) |
Mar 08, 2022 | 21.75 | 23.49 | 21.28 | 22.35 | 10,834,624 | +0.87(+4.05%) |
Mar 07, 2022 | 23.12 | 23.88 | 21.45 | 21.48 | 10,923,788 | -1.34(-5.87%) |
Mar 04, 2022 | 24.73 | 25.18 | 22.46 | 22.82 | 10,885,111 | -1.84(-7.46%) |
Mar 03, 2022 | 26.60 | 27.20 | 24.54 | 24.66 | 9,462,747 | -2.22(-8.26%) |
Mar 02, 2022 | 25.55 | 27.10 | 25.33 | 26.88 | 13,298,047 | +0.80(+3.07%) |