Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.83 | 16.64 | 15.70 | 15.99 | 261,890 | +0.06(+0.38%) |
May 27, 2022 | 15.00 | 16.13 | 14.43 | 15.93 | 578,898 | +0.93(+6.20%) |
May 26, 2022 | 15.59 | 16.22 | 14.95 | 15.00 | 739,829 | -0.73(-4.64%) |
May 25, 2022 | 16.48 | 16.97 | 15.20 | 15.73 | 604,667 | -0.89(-5.35%) |
May 24, 2022 | 17.10 | 17.60 | 16.39 | 16.62 | 265,433 | -0.70(-4.04%) |
May 23, 2022 | 17.34 | 17.93 | 17.00 | 17.32 | 311,060 | +0.02(+0.12%) |
May 20, 2022 | 17.07 | 17.89 | 16.40 | 17.30 | 332,787 | +0.28(+1.65%) |
May 19, 2022 | 17.19 | 17.69 | 16.75 | 17.02 | 905,026 | -0.34(-1.96%) |
May 18, 2022 | 17.80 | 19.26 | 17.15 | 17.36 | 771,507 | -0.92(-5.03%) |
May 17, 2022 | 17.29 | 18.50 | 17.26 | 18.28 | 597,081 | +1.18(+6.90%) |
May 16, 2022 | 17.19 | 17.88 | 16.75 | 17.10 | 294,558 | -0.25(-1.44%) |
May 13, 2022 | 17.12 | 18.30 | 16.82 | 17.35 | 418,276 | +0.71(+4.27%) |
May 12, 2022 | 16.49 | 17.32 | 16.08 | 16.64 | 506,139 | +0.05(+0.30%) |
May 11, 2022 | 17.43 | 18.43 | 16.39 | 16.59 | 640,610 | -1.15(-6.48%) |
May 10, 2022 | 18.58 | 19.36 | 17.45 | 17.74 | 589,722 | -0.41(-2.26%) |
May 09, 2022 | 20.04 | 20.36 | 17.94 | 18.15 | 628,122 | -2.29(-11.20%) |
May 06, 2022 | 21.23 | 21.60 | 19.99 | 20.44 | 708,533 | -1.20(-5.55%) |
May 05, 2022 | 22.95 | 22.95 | 21.20 | 21.64 | 484,372 | -1.28(-5.58%) |
May 04, 2022 | 23.73 | 24.00 | 21.88 | 22.92 | 1,764,812 | -0.56(-2.39%) |
May 03, 2022 | 24.09 | 24.73 | 23.24 | 23.48 | 368,245 | -0.40(-1.68%) |
May 02, 2022 | 23.64 | 24.48 | 22.98 | 23.88 | 368,154 | +0.40(+1.70%) |
Apr 29, 2022 | 24.15 | 24.92 | 23.33 | 23.48 | 395,123 | -0.67(-2.77%) |
Apr 28, 2022 | 24.46 | 25.16 | 22.51 | 24.15 | 461,480 | -0.44(-1.79%) |
Apr 27, 2022 | 24.16 | 25.15 | 23.97 | 24.59 | 371,585 | +0.79(+3.32%) |
Apr 26, 2022 | 25.44 | 26.00 | 23.38 | 23.80 | 365,335 | -1.89(-7.36%) |
Apr 25, 2022 | 24.20 | 26.36 | 23.96 | 25.69 | 446,090 | +1.25(+5.11%) |
Apr 22, 2022 | 25.13 | 25.79 | 24.16 | 24.44 | 270,378 | -0.70(-2.78%) |
Apr 21, 2022 | 25.90 | 26.55 | 25.05 | 25.14 | 343,715 | -0.82(-3.16%) |
Apr 20, 2022 | 24.69 | 27.02 | 24.52 | 25.96 | 581,487 | +1.00(+4.01%) |
Apr 19, 2022 | 24.57 | 25.94 | 23.56 | 24.96 | 997,040 | +0.39(+1.59%) |
Apr 18, 2022 | 23.89 | 25.32 | 23.12 | 24.57 | 835,526 | +0.56(+2.33%) |
Apr 14, 2022 | 24.16 | 24.50 | 23.05 | 24.01 | 1,169,597 | -0.03(-0.12%) |
Apr 13, 2022 | 23.29 | 24.34 | 21.53 | 24.04 | 1,744,015 | -0.86(-3.45%) |
Apr 12, 2022 | 28.09 | 28.46 | 24.54 | 24.90 | 2,484,511 | -3.91(-13.57%) |
Apr 11, 2022 | 31.68 | 33.82 | 28.14 | 28.81 | 3,862,447 | -18.18(-38.69%) |
Apr 08, 2022 | 37.42 | 50.47 | 35.87 | 46.99 | 3,626,070 | +9.26(+24.54%) |
Apr 07, 2022 | 42.46 | 42.92 | 37.52 | 37.73 | 1,178,910 | -4.03(-9.65%) |
Apr 06, 2022 | 43.35 | 44.40 | 41.17 | 41.76 | 345,156 | -2.22(-5.05%) |
Apr 05, 2022 | 45.40 | 47.81 | 43.94 | 43.98 | 249,561 | -1.17(-2.59%) |
Apr 04, 2022 | 43.92 | 45.75 | 43.50 | 45.15 | 489,155 | +1.71(+3.94%) |
Apr 01, 2022 | 43.70 | 44.66 | 43.02 | 43.44 | 262,217 | -0.44(-1.00%) |
Mar 31, 2022 | 42.05 | 45.50 | 41.86 | 43.88 | 261,994 | +1.34(+3.15%) |
Mar 30, 2022 | 43.60 | 44.87 | 42.34 | 42.54 | 250,943 | -1.48(-3.36%) |
Mar 29, 2022 | 43.35 | 44.86 | 43.09 | 44.02 | 360,029 | +1.42(+3.33%) |
Mar 28, 2022 | 42.41 | 43.50 | 41.71 | 42.60 | 174,839 | +0.40(+0.95%) |
Mar 25, 2022 | 42.50 | 43.14 | 41.71 | 42.20 | 92,098 | +0.11(+0.26%) |
Mar 24, 2022 | 41.57 | 42.28 | 40.29 | 42.09 | 158,666 | +0.95(+2.31%) |
Mar 23, 2022 | 40.88 | 42.42 | 40.70 | 41.14 | 108,820 | +0.01(+0.02%) |
Mar 22, 2022 | 40.23 | 41.40 | 39.55 | 41.13 | 308,683 | +1.01(+2.52%) |
Mar 21, 2022 | 41.27 | 41.73 | 39.79 | 40.12 | 279,768 | -1.07(-2.60%) |
Mar 18, 2022 | 41.33 | 42.58 | 41.06 | 41.19 | 531,989 | -0.61(-1.46%) |
Mar 17, 2022 | 42.36 | 42.91 | 41.38 | 41.80 | 257,446 | -0.48(-1.14%) |
Mar 16, 2022 | 42.40 | 43.65 | 41.22 | 42.28 | 424,789 | +0.21(+0.50%) |
Mar 15, 2022 | 43.00 | 44.12 | 41.95 | 42.07 | 163,127 | -0.50(-1.17%) |
Mar 14, 2022 | 44.80 | 45.39 | 42.24 | 42.57 | 213,863 | -1.82(-4.10%) |
Mar 11, 2022 | 47.17 | 48.18 | 44.27 | 44.39 | 194,252 | -2.63(-5.59%) |
Mar 10, 2022 | 47.28 | 48.02 | 46.56 | 47.02 | 223,728 | -0.68(-1.43%) |
Mar 09, 2022 | 45.22 | 47.90 | 44.51 | 47.70 | 825,580 | +4.20(+9.66%) |
Mar 08, 2022 | 42.07 | 44.57 | 41.23 | 43.50 | 627,351 | +1.43(+3.40%) |
Mar 07, 2022 | 43.10 | 43.56 | 42.07 | 42.07 | 100,354 | -0.80(-1.87%) |
Mar 04, 2022 | 43.66 | 43.66 | 42.08 | 42.87 | 141,727 | -1.41(-3.18%) |
Mar 03, 2022 | 46.98 | 47.33 | 44.03 | 44.28 | 119,929 | -2.64(-5.63%) |
Mar 02, 2022 | 47.17 | 47.81 | 45.64 | 46.92 | 171,201 | -0.38(-0.80%) |