Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.65 | 13.50 | 9.999 | 10.39 | 6,616 | -0.26(-2.40%) |
May 27, 2022 | 11.10 | 11.10 | 10.50 | 10.65 | 3,177 | +0.75(+7.55%) |
May 26, 2022 | 9.600 | 11.10 | 9.000 | 9.900 | 7,427 | +0.90(+10.00%) |
May 25, 2022 | 8.130 | 9.897 | 8.130 | 9.000 | 7,452 | +1.05(+13.21%) |
May 24, 2022 | 9.450 | 9.540 | 6.900 | 7.950 | 5,674 | -1.06(-11.73%) |
May 23, 2022 | 9.300 | 9.312 | 8.574 | 9.006 | 6,905 | -0.20(-2.21%) |
May 20, 2022 | 10.11 | 10.11 | 8.730 | 9.210 | 4,744 | -0.75(-7.53%) |
May 19, 2022 | 10.50 | 11.10 | 9.900 | 9.960 | 2,777 | -0.64(-6.03%) |
May 18, 2022 | 10.09 | 11.93 | 10.09 | 10.60 | 7,968 | +0.44(+4.28%) |
May 17, 2022 | 9.900 | 10.69 | 9.333 | 10.16 | 8,322 | +0.19(+1.86%) |
May 16, 2022 | 9.540 | 10.92 | 9.303 | 9.978 | 9,480 | -0.04(-0.42%) |
May 13, 2022 | 11.10 | 11.91 | 9.447 | 10.02 | 14,864 | -1.30(-11.48%) |
May 12, 2022 | 12.90 | 13.80 | 8.979 | 11.32 | 22,043 | -0.62(-5.20%) |
May 11, 2022 | 14.09 | 14.66 | 10.57 | 11.94 | 24,831 | -0.21(-1.73%) |
May 10, 2022 | 17.50 | 17.50 | 12.09 | 12.15 | 5,464 | -3.45(-22.13%) |
May 09, 2022 | 15.30 | 18.00 | 14.70 | 15.60 | 5,812 | +0.24(+1.58%) |
May 06, 2022 | 18.30 | 19.50 | 14.72 | 15.36 | 9,265 | -3.84(-20.00%) |
May 05, 2022 | 15.60 | 25.50 | 15.75 | 19.20 | 71,479 | +2.73(+16.58%) |
May 04, 2022 | 16.20 | 17.04 | 15.75 | 16.47 | 1,325 | -0.81(-4.67%) |
May 03, 2022 | 16.50 | 18.99 | 16.50 | 17.28 | 2,018 | -0.55(-3.08%) |
May 02, 2022 | 18.90 | 19.05 | 16.50 | 17.83 | 1,563 | -0.29(-1.59%) |
Apr 29, 2022 | 20.94 | 20.94 | 17.98 | 18.11 | 935 | -0.48(-2.60%) |
Apr 28, 2022 | 17.10 | 19.33 | 16.65 | 18.60 | 13,742 | +0.66(+3.66%) |
Apr 27, 2022 | 17.72 | 18.93 | 17.14 | 17.94 | 1,310 | -0.57(-3.08%) |
Apr 26, 2022 | 18.00 | 20.33 | 17.74 | 18.51 | 1,872 | -0.33(-1.74%) |
Apr 25, 2022 | 19.50 | 19.50 | 18.00 | 18.84 | 3,798 | -0.62(-3.19%) |
Apr 22, 2022 | 21.00 | 21.00 | 18.63 | 19.46 | 1,802 | -1.54(-7.34%) |
Apr 21, 2022 | 21.60 | 22.74 | 20.43 | 21.00 | 382 | -0.60(-2.78%) |
Apr 20, 2022 | 22.35 | 23.31 | 21.04 | 21.60 | 409 | -0.78(-3.47%) |
Apr 19, 2022 | 23.70 | 24.11 | 22.04 | 22.38 | 4,448 | -1.74(-7.21%) |
Apr 18, 2022 | 24.60 | 25.80 | 20.59 | 24.12 | 8,063 | -1.01(-4.01%) |
Apr 14, 2022 | 24.90 | 25.96 | 24.84 | 25.12 | 345 | -0.36(-1.40%) |
Apr 13, 2022 | 25.80 | 27.00 | 24.41 | 25.48 | 1,865 | -0.62(-2.37%) |
Apr 12, 2022 | 25.20 | 26.70 | 24.33 | 26.10 | 2,352 | +1.20(+4.82%) |
Apr 11, 2022 | 25.89 | 25.89 | 24.70 | 24.90 | 992 | -0.30(-1.18%) |
Apr 08, 2022 | 24.69 | 26.00 | 24.00 | 25.20 | 320 | +0.26(+1.03%) |
Apr 07, 2022 | 23.78 | 25.50 | 23.70 | 24.94 | 439 | +1.16(+4.86%) |
Apr 06, 2022 | 25.50 | 25.36 | 23.41 | 23.78 | 1,176 | -1.96(-7.63%) |
Apr 05, 2022 | 25.25 | 26.99 | 24.81 | 25.75 | 1,932 | +0.04(+0.15%) |
Apr 04, 2022 | 24.60 | 26.88 | 24.69 | 25.71 | 1,827 | -0.09(-0.35%) |
Apr 01, 2022 | 26.34 | 26.40 | 24.90 | 25.80 | 1,169 | +0.18(+0.70%) |
Mar 31, 2022 | 26.40 | 26.40 | 25.62 | 25.62 | 1,564 | -1.38(-5.11%) |
Mar 30, 2022 | 26.40 | 27.00 | 25.80 | 27.00 | 1,502 | +0.81(+3.09%) |
Mar 29, 2022 | 27.00 | 27.00 | 25.86 | 26.19 | 2,554 | +0.39(+1.51%) |
Mar 28, 2022 | 25.80 | 26.92 | 24.92 | 25.80 | 2,244 | -0.30(-1.15%) |
Mar 25, 2022 | 27.09 | 27.09 | 25.63 | 26.10 | 2,982 | -0.90(-3.32%) |
Mar 24, 2022 | 26.70 | 27.00 | 25.50 | 27.00 | 2,329 | +0.24(+0.89%) |
Mar 23, 2022 | 25.20 | 26.76 | 24.90 | 26.76 | 2,402 | +1.56(+6.19%) |
Mar 22, 2022 | 24.67 | 26.54 | 24.49 | 25.20 | 3,203 | +0.53(+2.16%) |
Mar 21, 2022 | 25.20 | 25.51 | 24.00 | 24.67 | 2,223 | -0.07(-0.28%) |
Mar 18, 2022 | 24.60 | 25.73 | 23.40 | 24.73 | 4,085 | +0.13(+0.55%) |
Mar 17, 2022 | 22.20 | 25.13 | 22.11 | 24.60 | 2,593 | +1.78(+7.78%) |
Mar 16, 2022 | 21.31 | 23.70 | 21.01 | 22.82 | 4,083 | +1.37(+6.39%) |
Mar 15, 2022 | 21.60 | 23.08 | 21.30 | 21.45 | 1,273 | +0.36(+1.69%) |
Mar 14, 2022 | 24.45 | 24.45 | 21.09 | 21.10 | 2,552 | -1.61(-7.08%) |
Mar 11, 2022 | 23.10 | 23.70 | 21.90 | 22.70 | 6,493 | +0.14(+0.61%) |
Mar 10, 2022 | 21.90 | 22.57 | 21.17 | 22.57 | 5,819 | -0.04(-0.17%) |
Mar 09, 2022 | 21.98 | 24.08 | 21.00 | 22.61 | 56,425 | +2.83(+14.32%) |
Mar 08, 2022 | 22.17 | 22.17 | 19.52 | 19.77 | 12,471 | -0.58(-2.86%) |
Mar 07, 2022 | 21.31 | 24.00 | 19.52 | 20.36 | 18,206 | -5.72(-21.94%) |
Mar 04, 2022 | 26.10 | 26.82 | 24.03 | 26.08 | 21,024 | -0.13(-0.50%) |
Mar 03, 2022 | 29.10 | 30.00 | 24.00 | 26.21 | 268,931 | +2.65(+11.26%) |
Mar 02, 2022 | 23.40 | 28.46 | 22.50 | 23.56 | 46,004 | +0.16(+0.67%) |