Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.00 | 28.00 | 26.24 | 27.00 | 1,394 | -0.60(-2.17%) |
May 27, 2022 | 27.60 | 28.40 | 26.68 | 27.60 | 813 | +0.60(+2.22%) |
May 26, 2022 | 26.00 | 28.40 | 26.00 | 27.00 | 684 | +0.20(+0.75%) |
May 25, 2022 | 25.80 | 29.00 | 25.80 | 26.80 | 3,705 | -1.00(-3.60%) |
May 24, 2022 | 25.20 | 27.80 | 24.80 | 27.80 | 362 | +0.00(+0.00%) |
May 23, 2022 | 28.00 | 28.94 | 26.20 | 27.80 | 1,230 | +0.60(+2.21%) |
May 20, 2022 | 27.00 | 27.80 | 26.40 | 27.20 | 2,149 | +2.20(+8.80%) |
May 19, 2022 | 24.40 | 26.40 | 24.35 | 25.00 | 339 | -0.20(-0.79%) |
May 18, 2022 | 24.80 | 26.00 | 24.60 | 25.20 | 871 | +0.60(+2.44%) |
May 17, 2022 | 24.80 | 26.99 | 23.20 | 24.60 | 2,511 | +1.00(+4.24%) |
May 16, 2022 | 24.80 | 29.89 | 23.00 | 23.60 | 16,681 | +0.80(+3.51%) |
May 13, 2022 | 22.60 | 23.40 | 22.60 | 22.80 | 1,107 | +0.20(+0.88%) |
May 12, 2022 | 24.45 | 24.45 | 22.60 | 22.60 | 1,517 | -1.20(-5.04%) |
May 11, 2022 | 25.60 | 25.97 | 21.20 | 23.80 | 3,276 | -1.80(-7.03%) |
May 10, 2022 | 28.00 | 28.00 | 25.60 | 25.60 | 3,561 | -0.80(-3.03%) |
May 09, 2022 | 28.00 | 28.00 | 25.60 | 26.40 | 2,072 | -2.20(-7.69%) |
May 06, 2022 | 28.40 | 28.99 | 28.40 | 28.60 | 1,974 | +0.00(+0.00%) |
May 05, 2022 | 28.80 | 29.80 | 28.40 | 28.60 | 3,289 | +0.20(+0.70%) |
May 04, 2022 | 28.60 | 29.80 | 28.40 | 28.40 | 1,848 | -0.20(-0.70%) |
May 03, 2022 | 28.60 | 29.63 | 28.40 | 28.60 | 2,214 | +0.00(+0.00%) |
May 02, 2022 | 29.60 | 31.40 | 28.60 | 28.60 | 1,967 | -2.00(-6.54%) |
Apr 29, 2022 | 29.60 | 30.94 | 29.00 | 30.60 | 1,479 | +0.40(+1.32%) |
Apr 28, 2022 | 30.20 | 30.60 | 28.00 | 30.20 | 5,626 | +0.00(+0.00%) |
Apr 27, 2022 | 30.20 | 31.95 | 30.00 | 30.20 | 8,908 | -0.10(-0.33%) |
Apr 26, 2022 | 30.60 | 31.00 | 30.20 | 30.30 | 3,733 | -0.70(-2.26%) |
Apr 25, 2022 | 31.80 | 31.80 | 30.20 | 31.00 | 3,371 | +0.40(+1.31%) |
Apr 22, 2022 | 32.80 | 32.80 | 30.40 | 30.60 | 1,973 | -1.40(-4.37%) |
Apr 21, 2022 | 32.20 | 32.51 | 31.20 | 32.00 | 4,298 | +0.60(+1.91%) |
Apr 20, 2022 | 30.40 | 31.40 | 30.40 | 31.40 | 1,966 | +1.00(+3.29%) |
Apr 19, 2022 | 30.20 | 31.55 | 30.20 | 30.40 | 1,606 | +0.40(+1.33%) |
Apr 18, 2022 | 32.20 | 32.20 | 30.00 | 30.00 | 8,412 | -2.40(-7.41%) |
Apr 14, 2022 | 34.40 | 35.00 | 32.20 | 32.40 | 1,560 | -0.60(-1.82%) |
Apr 13, 2022 | 31.60 | 33.40 | 31.59 | 33.00 | 2,873 | +2.00(+6.45%) |
Apr 12, 2022 | 33.40 | 34.64 | 30.59 | 31.00 | 3,181 | -3.00(-8.82%) |
Apr 11, 2022 | 33.40 | 35.00 | 33.40 | 34.00 | 4,611 | -0.20(-0.58%) |
Apr 08, 2022 | 36.60 | 36.80 | 33.40 | 34.20 | 4,253 | -3.00(-8.06%) |
Apr 07, 2022 | 39.80 | 39.80 | 36.20 | 37.20 | 2,681 | -1.40(-3.63%) |
Apr 06, 2022 | 40.20 | 41.20 | 38.00 | 38.60 | 11,498 | -2.60(-6.31%) |
Apr 05, 2022 | 42.40 | 42.40 | 39.80 | 41.20 | 2,654 | -0.60(-1.44%) |
Apr 04, 2022 | 42.40 | 43.40 | 41.20 | 41.80 | 4,576 | +0.00(+0.00%) |
Apr 01, 2022 | 39.00 | 43.00 | 39.00 | 41.80 | 10,084 | +2.80(+7.18%) |
Mar 31, 2022 | 40.44 | 42.40 | 39.00 | 39.00 | 8,362 | -2.80(-6.70%) |
Mar 30, 2022 | 42.40 | 42.40 | 39.40 | 41.80 | 3,475 | +0.80(+1.95%) |
Mar 29, 2022 | 42.60 | 43.40 | 40.40 | 41.00 | 1,885 | +0.00(+0.00%) |
Mar 28, 2022 | 44.40 | 44.40 | 41.00 | 41.00 | 2,484 | -2.20(-5.09%) |
Mar 25, 2022 | 46.20 | 46.20 | 42.60 | 43.20 | 6,693 | -3.20(-6.89%) |
Mar 24, 2022 | 44.00 | 48.40 | 41.82 | 46.40 | 17,044 | +2.00(+4.50%) |
Mar 23, 2022 | 40.40 | 45.80 | 40.40 | 44.40 | 15,861 | +2.40(+5.71%) |
Mar 22, 2022 | 40.60 | 42.60 | 40.60 | 42.00 | 7,874 | +0.70(+1.69%) |
Mar 21, 2022 | 41.00 | 43.00 | 38.80 | 41.30 | 13,423 | +0.90(+2.23%) |
Mar 18, 2022 | 38.00 | 41.40 | 38.00 | 40.40 | 10,036 | +1.60(+4.12%) |
Mar 17, 2022 | 38.40 | 39.00 | 37.00 | 38.80 | 6,975 | +0.20(+0.52%) |
Mar 16, 2022 | 38.20 | 39.40 | 37.09 | 38.60 | 7,659 | +0.20(+0.52%) |
Mar 15, 2022 | 44.40 | 46.96 | 37.60 | 38.40 | 25,520 | -6.00(-13.51%) |
Mar 14, 2022 | 50.60 | 51.00 | 43.60 | 44.40 | 39,103 | -7.00(-13.62%) |
Mar 11, 2022 | 41.80 | 56.80 | 38.60 | 51.40 | 177,420 | +9.00(+21.23%) |
Mar 10, 2022 | 37.60 | 45.00 | 36.80 | 42.40 | 63,538 | +4.80(+12.77%) |
Mar 09, 2022 | 37.40 | 41.00 | 37.40 | 37.60 | 5,967 | -1.60(-4.08%) |
Mar 08, 2022 | 38.40 | 40.60 | 36.00 | 39.20 | 22,138 | +1.40(+3.70%) |
Mar 07, 2022 | 35.80 | 39.00 | 35.20 | 37.80 | 14,153 | +2.40(+6.78%) |
Mar 04, 2022 | 34.40 | 39.40 | 34.20 | 35.40 | 22,499 | +0.20(+0.57%) |
Mar 03, 2022 | 33.60 | 37.60 | 30.00 | 35.20 | 24,566 | +1.60(+4.76%) |
Mar 02, 2022 | 37.80 | 37.80 | 33.00 | 33.60 | 5,101 | -2.20(-6.15%) |