Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.48 | 19.99 | 17.48 | 19.57 | 1,182,430 | +1.83(+10.32%) |
May 27, 2022 | 17.75 | 18.69 | 17.32 | 17.74 | 497,720 | -0.31(-1.72%) |
May 26, 2022 | 17.35 | 18.65 | 17.12 | 18.05 | 446,715 | +0.21(+1.18%) |
May 25, 2022 | 18.39 | 18.96 | 17.11 | 17.84 | 517,845 | -0.37(-2.03%) |
May 24, 2022 | 20.19 | 20.45 | 17.51 | 18.21 | 1,082,531 | -2.84(-13.49%) |
May 23, 2022 | 18.51 | 22.62 | 18.50 | 21.05 | 2,185,562 | +3.34(+18.86%) |
May 20, 2022 | 21.44 | 22.45 | 17.26 | 17.71 | 731,702 | -3.16(-15.14%) |
May 19, 2022 | 19.86 | 22.03 | 19.86 | 20.87 | 758,118 | -0.51(-2.39%) |
May 18, 2022 | 20.50 | 22.03 | 19.51 | 21.38 | 618,368 | -0.50(-2.29%) |
May 17, 2022 | 17.90 | 22.96 | 17.90 | 21.88 | 1,874,790 | +4.39(+25.10%) |
May 16, 2022 | 27.16 | 27.85 | 17.10 | 17.49 | 1,116,299 | -10.60(-37.74%) |
May 13, 2022 | 27.26 | 29.11 | 26.96 | 28.09 | 699,545 | +0.04(+0.14%) |
May 12, 2022 | 23.50 | 29.29 | 20.88 | 28.05 | 1,040,468 | +3.19(+12.83%) |
May 11, 2022 | 24.60 | 25.54 | 23.02 | 24.86 | 556,713 | -0.27(-1.07%) |
May 10, 2022 | 25.17 | 26.48 | 22.02 | 25.13 | 1,138,053 | +1.54(+6.53%) |
May 09, 2022 | 31.04 | 31.04 | 22.31 | 23.59 | 1,450,622 | -8.99(-27.59%) |
May 06, 2022 | 25.92 | 32.58 | 25.11 | 32.58 | 1,722,326 | +5.58(+20.67%) |
May 05, 2022 | 33.50 | 34.77 | 23.93 | 27.00 | 2,076,557 | -7.67(-22.12%) |
May 04, 2022 | 28.30 | 34.77 | 25.65 | 34.67 | 3,572,368 | +6.35(+22.42%) |
May 03, 2022 | 25.80 | 29.72 | 23.01 | 28.32 | 2,785,488 | +1.04(+3.81%) |
May 02, 2022 | 18.53 | 28.67 | 18.02 | 27.28 | 5,844,908 | +8.38(+44.34%) |
Apr 29, 2022 | 15.36 | 20.18 | 15.12 | 18.90 | 1,726,964 | +2.59(+15.88%) |
Apr 28, 2022 | 14.83 | 16.94 | 14.50 | 16.31 | 1,048,101 | +1.18(+7.80%) |
Apr 27, 2022 | 17.46 | 19.72 | 14.13 | 15.13 | 2,634,713 | -3.33(-18.04%) |
Apr 26, 2022 | 12.66 | 20.57 | 12.54 | 18.46 | 7,051,306 | +5.31(+40.38%) |
Apr 25, 2022 | 13.55 | 14.50 | 12.25 | 13.15 | 1,281,759 | -0.89(-6.34%) |
Apr 22, 2022 | 11.26 | 20.13 | 11.25 | 14.04 | 9,352,523 | +2.34(+20.00%) |
Apr 21, 2022 | 12.20 | 12.70 | 11.42 | 11.70 | 347,573 | -0.63(-5.11%) |
Apr 20, 2022 | 12.37 | 13.39 | 11.40 | 12.33 | 449,128 | +0.02(+0.16%) |
Apr 19, 2022 | 12.50 | 13.10 | 12.10 | 12.31 | 475,745 | -0.39(-3.07%) |
Apr 18, 2022 | 13.97 | 17.83 | 12.20 | 12.70 | 3,016,478 | -0.86(-6.34%) |
Apr 14, 2022 | 16.26 | 16.60 | 13.44 | 13.56 | 420,621 | -3.24(-19.29%) |
Apr 13, 2022 | 17.97 | 18.92 | 16.56 | 16.80 | 186,325 | -1.64(-8.89%) |
Apr 12, 2022 | 19.45 | 20.05 | 18.07 | 18.44 | 181,627 | -1.34(-6.77%) |
Apr 11, 2022 | 18.39 | 20.05 | 18.10 | 19.78 | 449,789 | +1.30(+7.03%) |
Apr 08, 2022 | 19.64 | 20.99 | 17.80 | 18.48 | 321,061 | -1.16(-5.91%) |
Apr 07, 2022 | 20.68 | 21.40 | 18.66 | 19.64 | 423,481 | -0.96(-4.66%) |
Apr 06, 2022 | 23.98 | 23.99 | 20.43 | 20.60 | 434,737 | -5.60(-21.37%) |
Apr 05, 2022 | 23.35 | 27.86 | 21.70 | 26.20 | 1,605,201 | +3.00(+12.93%) |
Apr 04, 2022 | 27.33 | 28.50 | 22.00 | 23.20 | 981,359 | -6.48(-21.83%) |
Apr 01, 2022 | 34.59 | 36.47 | 29.62 | 29.68 | 1,039,337 | -4.20(-12.40%) |
Mar 31, 2022 | 37.00 | 47.50 | 31.57 | 33.88 | 5,899,955 | -3.76(-9.99%) |
Mar 30, 2022 | 21.29 | 44.68 | 21.04 | 37.64 | 9,569,113 | +16.00(+73.94%) |
Mar 29, 2022 | 19.43 | 22.39 | 18.62 | 21.64 | 1,444,974 | +0.89(+4.29%) |
Mar 28, 2022 | 19.44 | 20.94 | 16.89 | 20.75 | 2,359,543 | +2.05(+10.96%) |
Mar 25, 2022 | 12.52 | 24.62 | 12.51 | 18.70 | 9,588,115 | +6.25(+50.20%) |
Mar 24, 2022 | 14.01 | 14.58 | 11.94 | 12.45 | 604,702 | -1.79(-12.57%) |
Mar 23, 2022 | 17.45 | 17.70 | 14.06 | 14.24 | 875,307 | -1.91(-11.83%) |