Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.57 | 26.50 | 22.62 | 25.84 | 431 | +1.95(+8.16%) |
May 27, 2022 | 21.78 | 24.99 | 21.78 | 23.89 | 809 | +0.84(+3.63%) |
May 26, 2022 | 22.36 | 23.55 | 22.36 | 23.05 | 585 | +0.65(+2.91%) |
May 25, 2022 | 22.40 | 23.62 | 22.05 | 22.40 | 933 | +0.79(+3.66%) |
May 24, 2022 | 22.68 | 22.68 | 21.11 | 21.61 | 586 | -1.32(-5.74%) |
May 23, 2022 | 22.74 | 23.80 | 21.15 | 22.93 | 4,119 | +0.25(+1.08%) |
May 20, 2022 | 22.07 | 24.50 | 21.73 | 22.68 | 3,086 | -0.07(-0.31%) |
May 19, 2022 | 24.15 | 26.25 | 22.75 | 22.75 | 5,963 | -2.11(-8.48%) |
May 18, 2022 | 25.90 | 27.68 | 24.15 | 24.86 | 6,462 | -1.39(-5.31%) |
May 17, 2022 | 26.95 | 26.95 | 25.08 | 26.25 | 1,785 | +0.07(+0.27%) |
May 16, 2022 | 26.84 | 29.25 | 24.85 | 26.18 | 1,774 | -0.42(-1.58%) |
May 13, 2022 | 30.80 | 30.80 | 26.60 | 26.60 | 2,105 | +1.05(+4.11%) |
May 12, 2022 | 28.70 | 28.70 | 25.20 | 25.55 | 1,930 | -0.70(-2.67%) |
May 11, 2022 | 27.16 | 31.15 | 25.81 | 26.25 | 4,298 | -1.75(-6.26%) |
May 10, 2022 | 25.20 | 30.09 | 25.20 | 28.00 | 4,649 | +3.08(+12.37%) |
May 09, 2022 | 28.87 | 30.10 | 24.50 | 24.92 | 5,298 | -5.53(-18.15%) |
May 06, 2022 | 31.50 | 32.73 | 29.77 | 30.45 | 3,326 | -1.75(-5.45%) |
May 05, 2022 | 34.30 | 35.00 | 31.50 | 32.20 | 2,689 | -3.15(-8.91%) |
May 04, 2022 | 36.75 | 39.90 | 32.25 | 35.35 | 6,522 | -1.40(-3.81%) |
May 03, 2022 | 38.50 | 41.12 | 36.75 | 36.75 | 5,341 | -2.10(-5.41%) |
May 02, 2022 | 42.00 | 42.70 | 38.13 | 38.85 | 3,804 | -3.50(-8.26%) |
Apr 29, 2022 | 42.35 | 43.13 | 40.95 | 42.35 | 1,457 | -1.40(-3.20%) |
Apr 28, 2022 | 48.65 | 48.65 | 42.00 | 43.75 | 11,888 | +0.35(+0.81%) |
Apr 27, 2022 | 42.00 | 43.75 | 40.60 | 43.40 | 4,698 | +2.80(+6.90%) |
Apr 26, 2022 | 43.75 | 45.45 | 40.25 | 40.60 | 4,543 | -4.20(-9.37%) |
Apr 25, 2022 | 45.15 | 47.60 | 43.75 | 44.80 | 5,041 | -3.50(-7.25%) |
Apr 22, 2022 | 48.65 | 50.66 | 45.85 | 48.30 | 3,363 | -0.70(-1.43%) |
Apr 21, 2022 | 50.75 | 51.26 | 46.90 | 49.00 | 5,625 | +0.00(+0.00%) |
Apr 20, 2022 | 50.75 | 52.15 | 47.60 | 49.00 | 5,764 | -1.75(-3.45%) |
Apr 19, 2022 | 52.50 | 53.34 | 50.40 | 50.75 | 8,821 | -2.45(-4.61%) |
Apr 18, 2022 | 51.80 | 57.05 | 48.65 | 53.20 | 18,939 | -1.05(-1.94%) |
Apr 14, 2022 | 50.05 | 54.95 | 48.65 | 54.25 | 15,003 | +4.90(+9.93%) |
Apr 13, 2022 | 45.50 | 52.50 | 44.45 | 49.35 | 17,384 | +2.80(+6.02%) |
Apr 12, 2022 | 49.00 | 50.40 | 45.50 | 46.55 | 8,553 | -1.40(-2.92%) |
Apr 11, 2022 | 48.65 | 50.05 | 43.75 | 47.95 | 16,432 | +2.80(+6.20%) |
Apr 08, 2022 | 44.80 | 48.30 | 43.40 | 45.15 | 9,087 | +0.35(+0.78%) |
Apr 07, 2022 | 44.10 | 46.20 | 42.70 | 44.80 | 8,644 | -0.35(-0.78%) |
Apr 06, 2022 | 43.05 | 46.20 | 42.70 | 45.15 | 8,460 | +1.40(+3.20%) |
Apr 05, 2022 | 44.45 | 45.15 | 42.00 | 43.75 | 5,303 | +0.00(+0.00%) |
Apr 04, 2022 | 43.40 | 45.50 | 41.65 | 43.75 | 6,611 | +0.70(+1.63%) |
Apr 01, 2022 | 44.80 | 46.90 | 42.52 | 43.05 | 5,791 | -1.40(-3.15%) |
Mar 31, 2022 | 47.25 | 47.25 | 43.75 | 44.45 | 7,544 | -2.80(-5.93%) |
Mar 30, 2022 | 49.35 | 53.55 | 46.20 | 47.25 | 14,133 | -0.70(-1.46%) |
Mar 29, 2022 | 44.80 | 48.30 | 41.30 | 47.95 | 21,549 | +1.40(+3.01%) |
Mar 28, 2022 | 51.80 | 52.85 | 43.75 | 46.55 | 11,711 | -3.85(-7.64%) |
Mar 25, 2022 | 56.00 | 57.05 | 46.38 | 50.40 | 20,931 | -6.30(-11.11%) |
Mar 24, 2022 | 60.90 | 61.60 | 54.60 | 56.70 | 15,444 | -2.45(-4.14%) |
Mar 23, 2022 | 58.10 | 61.95 | 58.10 | 59.15 | 8,811 | -1.75(-2.87%) |
Mar 22, 2022 | 68.95 | 69.30 | 55.65 | 60.90 | 28,153 | -2.45(-3.87%) |
Mar 21, 2022 | 61.25 | 66.85 | 58.45 | 63.35 | 20,878 | +5.25(+9.04%) |
Mar 18, 2022 | 60.55 | 63.00 | 56.70 | 58.10 | 11,401 | -2.45(-4.05%) |
Mar 17, 2022 | 59.15 | 62.30 | 58.10 | 60.55 | 2,817 | +1.05(+1.76%) |
Mar 16, 2022 | 63.70 | 66.67 | 58.80 | 59.50 | 5,596 | -3.85(-6.08%) |
Mar 15, 2022 | 63.70 | 66.85 | 61.95 | 63.35 | 2,156 | -0.35(-0.55%) |
Mar 14, 2022 | 66.15 | 68.83 | 61.25 | 63.70 | 3,610 | -0.35(-0.55%) |
Mar 11, 2022 | 64.75 | 69.65 | 63.70 | 64.05 | 5,300 | -3.15(-4.69%) |
Mar 10, 2022 | 77.35 | 77.35 | 65.45 | 67.20 | 5,523 | -3.85(-5.42%) |
Mar 09, 2022 | 68.60 | 73.85 | 65.10 | 71.05 | 19,366 | +8.05(+12.78%) |
Mar 08, 2022 | 64.40 | 65.45 | 60.55 | 63.00 | 6,459 | -3.85(-5.76%) |
Mar 07, 2022 | 68.25 | 70.00 | 64.22 | 66.85 | 4,679 | -3.50(-4.98%) |
Mar 04, 2022 | 74.55 | 77.81 | 69.30 | 70.35 | 8,806 | -6.65(-8.64%) |
Mar 03, 2022 | 92.40 | 93.10 | 75.24 | 77.00 | 11,991 | -13.65(-15.06%) |
Mar 02, 2022 | 99.40 | 101.50 | 88.20 | 90.65 | 10,759 | -2.10(-2.26%) |