Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.25 | 29.25 | 24.74 | 26.25 | 44,908 | +1.88(+7.69%) |
May 27, 2022 | 23.25 | 25.88 | 21.75 | 24.38 | 46,684 | +0.62(+2.63%) |
May 26, 2022 | 25.50 | 25.50 | 18.77 | 23.75 | 70,425 | -1.25(-5.00%) |
May 25, 2022 | 23.00 | 26.75 | 22.75 | 25.00 | 110,114 | +3.25(+14.94%) |
May 24, 2022 | 20.75 | 22.22 | 18.25 | 21.75 | 62,883 | +1.98(+10.02%) |
May 23, 2022 | 16.50 | 20.50 | 15.62 | 19.77 | 44,201 | +3.07(+18.40%) |
May 20, 2022 | 17.50 | 17.73 | 14.81 | 16.70 | 41,346 | -0.78(-4.45%) |
May 19, 2022 | 14.75 | 18.25 | 14.02 | 17.48 | 128,119 | +3.03(+20.93%) |
May 18, 2022 | 9.750 | 15.00 | 9.700 | 14.45 | 113,310 | +4.70(+48.21%) |
May 17, 2022 | 9.500 | 9.750 | 9.025 | 9.750 | 17,169 | +0.93(+10.54%) |
May 16, 2022 | 9.375 | 9.967 | 8.820 | 8.820 | 2,441 | +0.07(+0.83%) |
May 13, 2022 | 8.555 | 9.250 | 8.500 | 8.748 | 4,232 | +0.25(+2.91%) |
May 12, 2022 | 9.250 | 9.250 | 8.225 | 8.500 | 8,610 | -0.66(-7.18%) |
May 11, 2022 | 10.00 | 10.01 | 9.020 | 9.158 | 12,442 | -0.37(-3.86%) |
May 10, 2022 | 9.500 | 10.50 | 9.500 | 9.525 | 10,341 | -0.13(-1.40%) |
May 09, 2022 | 10.31 | 10.50 | 9.500 | 9.660 | 7,820 | -0.48(-4.73%) |
May 06, 2022 | 10.30 | 10.88 | 10.04 | 10.14 | 3,537 | -0.17(-1.67%) |
May 05, 2022 | 11.03 | 11.75 | 10.19 | 10.31 | 7,391 | -1.17(-10.21%) |
May 04, 2022 | 11.49 | 11.88 | 11.25 | 11.48 | 7,797 | -0.01(-0.04%) |
May 03, 2022 | 12.00 | 12.33 | 11.00 | 11.49 | 8,733 | -0.94(-7.53%) |
May 02, 2022 | 12.00 | 13.19 | 11.80 | 12.43 | 2,638 | +0.68(+5.74%) |
Apr 29, 2022 | 12.25 | 12.81 | 11.56 | 11.75 | 5,333 | -0.45(-3.69%) |
Apr 28, 2022 | 13.75 | 14.50 | 11.75 | 12.20 | 20,441 | -1.30(-9.65%) |
Apr 27, 2022 | 15.00 | 15.00 | 13.25 | 13.50 | 5,946 | -1.10(-7.53%) |
Apr 26, 2022 | 14.50 | 16.24 | 14.50 | 14.60 | 6,245 | -0.21(-1.43%) |
Apr 25, 2022 | 15.52 | 16.25 | 14.53 | 14.81 | 13,460 | -0.69(-4.42%) |
Apr 22, 2022 | 17.25 | 18.00 | 15.00 | 15.50 | 3,411 | -1.75(-10.12%) |
Apr 21, 2022 | 17.50 | 18.50 | 16.63 | 17.25 | 9,464 | +0.62(+3.70%) |
Apr 20, 2022 | 17.25 | 17.58 | 16.50 | 16.63 | 5,217 | -0.62(-3.59%) |
Apr 19, 2022 | 16.75 | 17.56 | 16.63 | 17.25 | 4,044 | +0.41(+2.43%) |
Apr 18, 2022 | 19.25 | 19.25 | 16.68 | 16.84 | 17,206 | -1.11(-6.18%) |
Apr 14, 2022 | 17.00 | 18.20 | 16.80 | 17.95 | 26,753 | +1.20(+7.16%) |
Apr 13, 2022 | 15.00 | 17.25 | 15.00 | 16.75 | 30,412 | +1.95(+13.18%) |
Apr 12, 2022 | 15.93 | 16.25 | 14.50 | 14.80 | 27,545 | -1.43(-8.78%) |
Apr 11, 2022 | 22.75 | 22.81 | 15.81 | 16.23 | 124,406 | -6.74(-29.36%) |
Apr 08, 2022 | 23.75 | 24.00 | 22.81 | 22.97 | 29,357 | -1.28(-5.29%) |
Apr 07, 2022 | 25.75 | 26.00 | 23.78 | 24.25 | 24,438 | -1.25(-4.90%) |
Apr 06, 2022 | 25.00 | 26.25 | 25.00 | 25.50 | 26,371 | +0.62(+2.51%) |
Apr 05, 2022 | 27.00 | 27.25 | 24.75 | 24.88 | 53,769 | -2.88(-10.36%) |
Apr 04, 2022 | 27.75 | 29.75 | 27.00 | 27.75 | 62,170 | +0.25(+0.91%) |
Apr 01, 2022 | 26.25 | 28.75 | 26.03 | 27.50 | 49,010 | +1.25(+4.76%) |
Mar 31, 2022 | 28.00 | 29.25 | 26.02 | 26.25 | 40,188 | -0.50(-1.87%) |
Mar 30, 2022 | 25.75 | 28.00 | 25.75 | 26.75 | 23,314 | +0.75(+2.88%) |
Mar 29, 2022 | 25.00 | 26.25 | 25.00 | 26.00 | 21,365 | +0.75(+2.97%) |
Mar 28, 2022 | 26.00 | 26.68 | 25.00 | 25.25 | 21,623 | -2.00(-7.34%) |
Mar 25, 2022 | 27.00 | 29.25 | 26.00 | 27.25 | 30,815 | -0.75(-2.68%) |
Mar 24, 2022 | 25.75 | 28.25 | 25.00 | 28.00 | 63,674 | +1.25(+4.67%) |
Mar 23, 2022 | 27.25 | 27.94 | 25.75 | 26.75 | 70,899 | -3.00(-10.08%) |
Mar 22, 2022 | 34.50 | 35.25 | 27.50 | 29.75 | 929,856 | +3.50(+13.33%) |
Mar 21, 2022 | 27.25 | 27.25 | 25.53 | 26.25 | 4,835 | -1.25(-4.55%) |
Mar 18, 2022 | 24.00 | 27.50 | 23.88 | 27.50 | 18,173 | +3.50(+14.58%) |
Mar 17, 2022 | 23.00 | 25.00 | 22.25 | 24.00 | 32,639 | -1.50(-5.88%) |
Mar 16, 2022 | 26.50 | 30.75 | 25.25 | 25.50 | 17,793 | -0.50(-1.92%) |
Mar 15, 2022 | 25.50 | 26.75 | 24.75 | 26.00 | 8,022 | -0.50(-1.89%) |
Mar 14, 2022 | 29.50 | 29.66 | 26.25 | 26.50 | 15,733 | -4.00(-13.11%) |
Mar 11, 2022 | 25.25 | 32.00 | 25.25 | 30.50 | 56,457 | +5.25(+20.79%) |
Mar 10, 2022 | 25.00 | 27.50 | 23.75 | 25.25 | 9,836 | +1.33(+5.56%) |
Mar 09, 2022 | 24.00 | 24.50 | 23.50 | 23.92 | 3,092 | +0.05(+0.19%) |
Mar 08, 2022 | 23.53 | 24.11 | 23.25 | 23.88 | 3,098 | -0.23(-0.96%) |
Mar 07, 2022 | 24.73 | 25.00 | 23.54 | 24.11 | 3,988 | -1.14(-4.52%) |
Mar 04, 2022 | 24.43 | 25.75 | 24.03 | 25.25 | 5,758 | -0.25(-0.98%) |
Mar 03, 2022 | 26.25 | 26.75 | 24.44 | 25.50 | 4,916 | -1.00(-3.77%) |
Mar 02, 2022 | 24.50 | 26.50 | 23.25 | 26.50 | 20,844 | +2.36(+9.75%) |