Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.400 | 10.60 | 8.200 | 10.18 | 47,395 | +1.78(+21.21%) |
May 27, 2022 | 8.400 | 8.698 | 8.200 | 8.400 | 31,499 | +0.12(+1.45%) |
May 26, 2022 | 8.610 | 9.000 | 8.020 | 8.280 | 41,066 | +0.08(+0.98%) |
May 25, 2022 | 8.248 | 9.200 | 8.052 | 8.200 | 29,269 | -0.56(-6.39%) |
May 24, 2022 | 9.400 | 9.600 | 8.268 | 8.760 | 38,784 | -1.12(-11.32%) |
May 23, 2022 | 10.40 | 10.43 | 9.734 | 9.878 | 25,400 | -0.42(-4.10%) |
May 20, 2022 | 12.00 | 12.00 | 9.800 | 10.30 | 23,766 | -0.79(-7.14%) |
May 19, 2022 | 12.60 | 12.98 | 11.09 | 11.09 | 17,959 | -0.49(-4.25%) |
May 18, 2022 | 13.01 | 13.54 | 10.64 | 11.58 | 23,047 | -1.60(-12.14%) |
May 17, 2022 | 13.94 | 15.09 | 13.18 | 13.18 | 8,619 | -0.42(-3.06%) |
May 16, 2022 | 15.60 | 17.00 | 13.60 | 13.60 | 12,014 | -1.17(-7.91%) |
May 13, 2022 | 15.38 | 15.98 | 14.29 | 14.77 | 15,375 | +1.77(+13.63%) |
May 12, 2022 | 14.00 | 15.40 | 12.50 | 13.00 | 10,012 | -1.70(-11.59%) |
May 11, 2022 | 17.60 | 17.60 | 14.70 | 14.70 | 6,246 | -1.68(-10.27%) |
May 10, 2022 | 16.63 | 17.96 | 16.00 | 16.38 | 3,850 | -0.62(-3.64%) |
May 09, 2022 | 18.59 | 18.74 | 16.29 | 17.00 | 9,745 | -2.37(-12.22%) |
May 06, 2022 | 23.20 | 24.40 | 18.80 | 19.37 | 12,474 | -4.60(-19.20%) |
May 05, 2022 | 24.20 | 25.65 | 23.44 | 23.97 | 4,091 | -0.83(-3.35%) |
May 04, 2022 | 26.00 | 26.80 | 23.64 | 24.80 | 3,269 | -1.40(-5.34%) |
May 03, 2022 | 25.80 | 27.80 | 25.80 | 26.20 | 840 | +0.00(+0.00%) |
May 02, 2022 | 27.20 | 28.80 | 25.70 | 26.20 | 2,778 | -1.00(-3.68%) |
Apr 29, 2022 | 26.80 | 28.00 | 26.80 | 27.20 | 955 | +0.60(+2.26%) |
Apr 28, 2022 | 26.67 | 27.60 | 26.01 | 26.60 | 1,314 | +0.01(+0.05%) |
Apr 27, 2022 | 26.40 | 27.60 | 26.40 | 26.59 | 1,180 | -0.01(-0.05%) |
Apr 26, 2022 | 27.80 | 27.90 | 26.40 | 26.60 | 1,495 | -0.80(-2.92%) |
Apr 25, 2022 | 27.00 | 29.60 | 26.60 | 27.40 | 4,195 | +0.60(+2.24%) |
Apr 22, 2022 | 28.20 | 28.68 | 26.00 | 26.80 | 2,589 | -1.80(-6.29%) |
Apr 21, 2022 | 30.20 | 31.28 | 28.60 | 28.60 | 5,624 | -1.60(-5.30%) |
Apr 20, 2022 | 30.80 | 32.28 | 30.20 | 30.20 | 1,216 | -1.00(-3.21%) |
Apr 19, 2022 | 31.80 | 31.92 | 30.20 | 31.20 | 2,325 | +1.00(+3.31%) |
Apr 18, 2022 | 31.00 | 33.20 | 30.03 | 30.20 | 2,447 | -0.80(-2.58%) |
Apr 14, 2022 | 32.40 | 32.93 | 31.00 | 31.00 | 1,125 | -0.80(-2.52%) |
Apr 13, 2022 | 30.61 | 32.00 | 30.61 | 31.80 | 1,712 | +0.40(+1.27%) |
Apr 12, 2022 | 32.80 | 32.90 | 30.40 | 31.40 | 3,059 | -1.80(-5.42%) |
Apr 11, 2022 | 32.60 | 33.40 | 32.23 | 33.20 | 506 | +0.00(+0.00%) |
Apr 08, 2022 | 33.40 | 33.80 | 32.00 | 33.20 | 1,507 | +0.20(+0.61%) |
Apr 07, 2022 | 32.80 | 33.60 | 32.40 | 33.00 | 756 | +0.00(+0.00%) |
Apr 06, 2022 | 33.00 | 33.40 | 32.00 | 33.00 | 1,917 | +0.20(+0.61%) |
Apr 05, 2022 | 32.60 | 33.80 | 31.82 | 32.80 | 1,559 | -0.60(-1.80%) |
Apr 04, 2022 | 33.00 | 33.80 | 31.80 | 33.40 | 1,499 | +1.20(+3.73%) |
Apr 01, 2022 | 32.60 | 34.20 | 31.60 | 32.20 | 2,692 | +0.00(+0.00%) |
Mar 31, 2022 | 33.80 | 34.00 | 32.20 | 32.20 | 2,314 | -1.40(-4.17%) |
Mar 30, 2022 | 33.40 | 34.40 | 33.20 | 33.60 | 1,149 | +0.20(+0.60%) |
Mar 29, 2022 | 33.60 | 34.80 | 33.20 | 33.40 | 1,772 | -0.20(-0.60%) |
Mar 28, 2022 | 34.20 | 35.00 | 33.20 | 33.60 | 4,334 | -1.20(-3.45%) |
Mar 25, 2022 | 36.00 | 36.40 | 34.20 | 34.80 | 3,746 | -0.40(-1.14%) |
Mar 24, 2022 | 36.40 | 36.31 | 34.20 | 35.20 | 1,290 | -0.60(-1.68%) |
Mar 23, 2022 | 35.60 | 37.20 | 35.40 | 35.80 | 1,470 | +0.20(+0.56%) |
Mar 22, 2022 | 34.20 | 35.80 | 34.02 | 35.60 | 1,676 | +1.00(+2.89%) |
Mar 21, 2022 | 34.20 | 35.49 | 34.00 | 34.60 | 1,962 | +0.60(+1.76%) |
Mar 18, 2022 | 36.00 | 36.80 | 34.00 | 34.00 | 8,145 | -2.40(-6.59%) |
Mar 17, 2022 | 34.00 | 37.00 | 34.00 | 36.40 | 3,696 | +1.00(+2.82%) |
Mar 16, 2022 | 34.80 | 35.40 | 33.80 | 35.40 | 2,351 | +2.00(+5.99%) |
Mar 15, 2022 | 36.20 | 36.20 | 32.60 | 33.40 | 7,802 | -2.40(-6.70%) |
Mar 14, 2022 | 36.00 | 37.00 | 33.80 | 35.80 | 4,826 | -0.20(-0.56%) |
Mar 11, 2022 | 37.40 | 38.40 | 35.60 | 36.00 | 5,065 | -1.40(-3.74%) |
Mar 10, 2022 | 42.60 | 43.20 | 35.20 | 37.40 | 7,941 | -7.60(-16.89%) |
Mar 09, 2022 | 44.80 | 45.80 | 43.62 | 45.00 | 4,220 | +1.00(+2.27%) |
Mar 08, 2022 | 44.00 | 44.80 | 41.40 | 44.00 | 4,369 | +0.20(+0.46%) |
Mar 07, 2022 | 42.80 | 44.80 | 42.60 | 43.80 | 3,543 | +1.00(+2.34%) |
Mar 04, 2022 | 43.20 | 43.40 | 40.40 | 42.80 | 1,264 | -0.60(-1.38%) |
Mar 03, 2022 | 43.60 | 44.00 | 42.60 | 43.40 | 2,577 | +0.80(+1.88%) |
Mar 02, 2022 | 41.20 | 42.80 | 40.03 | 42.60 | 1,757 | +2.40(+5.97%) |