Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.35 | 19.35 | 17.70 | 18.30 | 12,966 | -0.90(-4.69%) |
May 27, 2022 | 18.15 | 19.37 | 17.70 | 19.20 | 6,004 | +0.45(+2.40%) |
May 26, 2022 | 18.90 | 19.50 | 17.85 | 18.75 | 6,437 | +0.30(+1.63%) |
May 25, 2022 | 17.70 | 19.64 | 17.55 | 18.45 | 17,008 | +0.97(+5.58%) |
May 24, 2022 | 17.55 | 17.77 | 15.45 | 17.48 | 12,709 | -0.38(-2.10%) |
May 23, 2022 | 18.75 | 19.05 | 17.70 | 17.85 | 11,959 | -0.15(-0.83%) |
May 20, 2022 | 19.20 | 19.50 | 17.40 | 18.00 | 14,970 | +0.75(+4.35%) |
May 19, 2022 | 17.85 | 18.75 | 16.80 | 17.25 | 14,290 | -0.45(-2.54%) |
May 18, 2022 | 17.25 | 19.50 | 17.25 | 17.70 | 61,982 | -0.45(-2.48%) |
May 17, 2022 | 16.35 | 18.30 | 16.05 | 18.15 | 26,097 | +1.80(+11.01%) |
May 16, 2022 | 16.80 | 18.00 | 15.75 | 16.35 | 26,450 | -0.30(-1.80%) |
May 13, 2022 | 14.25 | 17.70 | 14.25 | 16.65 | 64,127 | +3.30(+24.71%) |
May 12, 2022 | 13.95 | 13.93 | 12.30 | 13.35 | 46,285 | -0.30(-2.19%) |
May 11, 2022 | 13.20 | 14.70 | 12.60 | 13.65 | 36,275 | +0.45(+3.41%) |
May 10, 2022 | 13.20 | 13.65 | 12.45 | 13.20 | 19,116 | +0.15(+1.15%) |
May 09, 2022 | 12.30 | 13.20 | 12.38 | 13.05 | 11,691 | +0.15(+1.16%) |
May 06, 2022 | 13.50 | 13.64 | 12.53 | 12.90 | 7,428 | -0.30(-2.27%) |
May 05, 2022 | 13.79 | 13.93 | 12.75 | 13.20 | 8,688 | -0.33(-2.44%) |
May 04, 2022 | 13.20 | 13.95 | 12.75 | 13.53 | 12,019 | +0.33(+2.50%) |
May 03, 2022 | 13.50 | 13.65 | 12.60 | 13.20 | 9,657 | -0.07(-0.52%) |
May 02, 2022 | 13.02 | 13.82 | 12.54 | 13.27 | 6,927 | +0.12(+0.90%) |
Apr 29, 2022 | 13.35 | 13.50 | 12.75 | 13.15 | 8,589 | -0.05(-0.38%) |
Apr 28, 2022 | 13.80 | 14.15 | 12.65 | 13.20 | 17,216 | -0.60(-4.35%) |
Apr 27, 2022 | 14.40 | 14.48 | 13.20 | 13.80 | 11,430 | -0.19(-1.38%) |
Apr 26, 2022 | 16.50 | 16.50 | 13.95 | 13.99 | 11,747 | -0.71(-4.81%) |
Apr 25, 2022 | 14.25 | 15.60 | 13.95 | 14.70 | 20,652 | +0.30(+2.07%) |
Apr 22, 2022 | 15.38 | 15.45 | 14.40 | 14.40 | 27,416 | -1.05(-6.79%) |
Apr 21, 2022 | 15.45 | 16.20 | 15.42 | 15.45 | 9,339 | +0.00(+0.00%) |
Apr 20, 2022 | 15.60 | 15.68 | 14.58 | 15.45 | 25,548 | +0.00(+0.00%) |
Apr 19, 2022 | 15.90 | 16.20 | 15.45 | 15.45 | 21,841 | -0.45(-2.83%) |
Apr 18, 2022 | 16.20 | 17.25 | 15.90 | 15.90 | 20,238 | -0.75(-4.50%) |
Apr 14, 2022 | 16.35 | 16.95 | 16.05 | 16.65 | 22,082 | +0.00(+0.00%) |
Apr 13, 2022 | 15.45 | 16.80 | 15.15 | 16.65 | 24,950 | +1.05(+6.73%) |
Apr 12, 2022 | 18.00 | 18.00 | 14.85 | 15.60 | 62,333 | -2.40(-13.33%) |
Apr 11, 2022 | 18.75 | 18.75 | 17.25 | 18.00 | 43,490 | -0.75(-4.00%) |
Apr 08, 2022 | 19.20 | 19.43 | 18.30 | 18.75 | 22,332 | -0.45(-2.34%) |
Apr 07, 2022 | 19.50 | 19.80 | 18.30 | 19.20 | 44,627 | -0.30(-1.54%) |
Apr 06, 2022 | 18.30 | 19.65 | 17.25 | 19.50 | 81,647 | +1.05(+5.69%) |
Apr 05, 2022 | 19.35 | 19.35 | 18.00 | 18.45 | 41,418 | -0.45(-2.38%) |
Apr 04, 2022 | 19.50 | 19.80 | 18.30 | 18.90 | 52,203 | +1.05(+5.88%) |
Apr 01, 2022 | 18.45 | 20.10 | 17.85 | 17.85 | 75,116 | -0.90(-4.80%) |
Mar 31, 2022 | 19.05 | 20.55 | 17.10 | 18.75 | 178,781 | -0.15(-0.79%) |
Mar 30, 2022 | 22.35 | 22.80 | 18.15 | 18.90 | 156,715 | -3.60(-16.00%) |
Mar 29, 2022 | 24.00 | 25.20 | 21.45 | 22.50 | 196,224 | -7.43(-24.81%) |
Mar 28, 2022 | 34.65 | 35.40 | 29.40 | 29.93 | 55,507 | -4.72(-13.64%) |
Mar 25, 2022 | 36.45 | 37.35 | 32.99 | 34.65 | 34,512 | -1.50(-4.15%) |
Mar 24, 2022 | 35.40 | 38.85 | 35.25 | 36.15 | 102,783 | +0.90(+2.55%) |
Mar 23, 2022 | 35.10 | 36.75 | 34.65 | 35.25 | 6,485 | +0.00(+0.00%) |
Mar 22, 2022 | 35.85 | 37.20 | 35.25 | 35.25 | 7,210 | +0.90(+2.62%) |
Mar 21, 2022 | 37.50 | 37.65 | 34.20 | 34.35 | 9,204 | -1.35(-3.78%) |
Mar 18, 2022 | 37.50 | 40.35 | 35.70 | 35.70 | 18,812 | -1.95(-5.18%) |
Mar 17, 2022 | 38.70 | 39.60 | 36.62 | 37.65 | 14,819 | +0.75(+2.03%) |
Mar 16, 2022 | 37.50 | 39.00 | 35.25 | 36.90 | 12,370 | -0.60(-1.60%) |
Mar 15, 2022 | 36.30 | 37.65 | 34.05 | 37.50 | 7,540 | +0.23(+0.60%) |
Mar 14, 2022 | 41.10 | 43.35 | 33.30 | 37.27 | 62,756 | -2.93(-7.28%) |
Mar 11, 2022 | 40.50 | 43.35 | 36.75 | 40.20 | 21,076 | -0.60(-1.47%) |
Mar 10, 2022 | 38.25 | 45.00 | 38.25 | 40.80 | 35,233 | +1.50(+3.82%) |
Mar 09, 2022 | 40.35 | 41.25 | 37.50 | 39.30 | 27,104 | +0.15(+0.38%) |
Mar 08, 2022 | 39.00 | 39.75 | 36.60 | 39.15 | 11,312 | +1.20(+3.16%) |
Mar 07, 2022 | 40.50 | 42.45 | 36.00 | 37.95 | 11,060 | -1.80(-4.53%) |
Mar 04, 2022 | 42.15 | 42.23 | 37.50 | 39.75 | 10,959 | -2.70(-6.36%) |
Mar 03, 2022 | 43.05 | 45.30 | 41.40 | 42.45 | 17,298 | -0.15(-0.35%) |
Mar 02, 2022 | 39.60 | 43.05 | 38.70 | 42.60 | 11,079 | +3.15(+7.98%) |