Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.98 | 19.98 | 18.75 | 19.25 | 2,627 | -0.73(-3.63%) |
May 27, 2022 | 20.00 | 20.00 | 19.00 | 19.98 | 923 | -0.02(-0.12%) |
May 26, 2022 | 19.00 | 21.23 | 18.76 | 20.00 | 2,284 | +1.00(+5.26%) |
May 25, 2022 | 19.00 | 19.25 | 19.00 | 19.00 | 1,314 | -0.00(-0.01%) |
May 24, 2022 | 18.75 | 19.25 | 18.75 | 19.00 | 1,069 | -0.75(-3.78%) |
May 23, 2022 | 19.75 | 19.97 | 18.75 | 19.75 | 1,244 | +0.44(+2.28%) |
May 20, 2022 | 20.74 | 20.74 | 18.82 | 19.31 | 1,466 | -0.44(-2.23%) |
May 19, 2022 | 19.26 | 21.25 | 19.26 | 19.75 | 580 | +0.25(+1.28%) |
May 18, 2022 | 21.00 | 22.25 | 19.20 | 19.50 | 3,872 | -1.25(-6.04%) |
May 17, 2022 | 19.50 | 22.25 | 19.25 | 20.75 | 2,200 | +0.75(+3.76%) |
May 16, 2022 | 19.89 | 20.25 | 19.50 | 20.00 | 1,937 | -0.75(-3.61%) |
May 13, 2022 | 22.00 | 22.25 | 20.00 | 20.75 | 2,493 | +0.50(+2.47%) |
May 12, 2022 | 19.93 | 22.25 | 19.88 | 20.25 | 3,648 | -0.25(-1.22%) |
May 11, 2022 | 21.50 | 21.63 | 19.18 | 20.50 | 3,689 | -1.13(-5.21%) |
May 10, 2022 | 20.50 | 23.68 | 20.00 | 21.63 | 2,151 | +1.69(+8.49%) |
May 09, 2022 | 22.75 | 24.75 | 19.50 | 19.93 | 3,806 | -3.56(-15.16%) |
May 06, 2022 | 21.25 | 24.13 | 21.25 | 23.50 | 2,234 | +1.17(+5.25%) |
May 05, 2022 | 25.25 | 25.50 | 21.45 | 22.32 | 5,873 | -2.04(-8.36%) |
May 04, 2022 | 24.38 | 25.25 | 23.75 | 24.36 | 5,217 | -0.89(-3.51%) |
May 03, 2022 | 27.75 | 27.75 | 25.00 | 25.25 | 7,454 | -1.00(-3.81%) |
May 02, 2022 | 23.25 | 28.50 | 21.75 | 26.25 | 10,949 | +3.50(+15.38%) |
Apr 29, 2022 | 23.25 | 23.25 | 21.25 | 22.75 | 9,676 | +2.47(+12.19%) |
Apr 28, 2022 | 20.50 | 21.25 | 18.95 | 20.28 | 6,739 | +1.53(+8.15%) |
Apr 27, 2022 | 19.00 | 19.75 | 18.00 | 18.75 | 7,428 | -0.95(-4.82%) |
Apr 26, 2022 | 20.00 | 20.10 | 18.75 | 19.70 | 6,885 | -0.80(-3.89%) |
Apr 25, 2022 | 21.75 | 21.75 | 20.27 | 20.50 | 5,079 | -2.01(-8.91%) |
Apr 22, 2022 | 24.45 | 24.45 | 19.45 | 22.50 | 19,512 | -2.00(-8.15%) |
Apr 21, 2022 | 23.87 | 35.50 | 23.84 | 24.50 | 171,166 | +0.63(+2.65%) |
Apr 20, 2022 | 23.50 | 24.25 | 23.26 | 23.87 | 1,741 | -0.38(-1.58%) |
Apr 19, 2022 | 24.25 | 24.25 | 23.00 | 24.25 | 1,426 | +1.07(+4.62%) |
Apr 18, 2022 | 24.12 | 24.12 | 22.50 | 23.18 | 1,768 | +1.36(+6.22%) |
Apr 14, 2022 | 22.25 | 24.00 | 21.20 | 21.82 | 4,331 | +0.20(+0.91%) |
Apr 13, 2022 | 20.88 | 22.50 | 20.03 | 21.62 | 998 | +1.20(+5.85%) |
Apr 12, 2022 | 21.25 | 21.25 | 20.08 | 20.43 | 1,526 | -0.37(-1.79%) |
Apr 11, 2022 | 22.25 | 23.00 | 20.00 | 20.80 | 1,117 | -1.07(-4.90%) |
Apr 08, 2022 | 24.25 | 24.25 | 21.75 | 21.88 | 2,664 | -0.75(-3.31%) |
Apr 07, 2022 | 22.75 | 22.75 | 21.50 | 22.62 | 776 | +0.47(+2.11%) |
Apr 06, 2022 | 23.00 | 23.50 | 21.50 | 22.16 | 2,181 | -1.07(-4.60%) |
Apr 05, 2022 | 24.00 | 24.75 | 22.75 | 23.23 | 4,002 | -0.77(-3.23%) |
Apr 04, 2022 | 25.50 | 25.50 | 22.50 | 24.00 | 4,718 | +0.86(+3.72%) |
Apr 01, 2022 | 23.00 | 24.75 | 22.50 | 23.14 | 6,165 | -0.43(-1.81%) |
Mar 31, 2022 | 23.00 | 24.75 | 22.50 | 23.57 | 6,291 | +2.07(+9.63%) |
Mar 30, 2022 | 28.00 | 28.50 | 20.50 | 21.50 | 13,772 | -4.50(-17.32%) |
Mar 29, 2022 | 24.25 | 27.75 | 22.50 | 26.00 | 14,858 | +1.00(+4.01%) |
Mar 28, 2022 | 28.00 | 28.41 | 23.85 | 25.00 | 10,241 | -3.00(-10.72%) |
Mar 25, 2022 | 27.25 | 29.75 | 23.71 | 28.00 | 44,735 | +1.75(+6.67%) |
Mar 24, 2022 | 21.50 | 27.50 | 18.53 | 26.25 | 42,185 | +7.38(+39.07%) |
Mar 23, 2022 | 21.10 | 21.10 | 18.75 | 18.88 | 2,467 | -0.15(-0.80%) |
Mar 22, 2022 | 19.95 | 20.00 | 18.55 | 19.03 | 3,088 | -0.92(-4.62%) |
Mar 21, 2022 | 20.00 | 21.12 | 18.75 | 19.95 | 2,645 | -0.05(-0.25%) |
Mar 18, 2022 | 18.75 | 20.00 | 18.00 | 20.00 | 1,693 | +1.50(+8.08%) |
Mar 17, 2022 | 17.79 | 18.75 | 17.50 | 18.50 | 2,356 | +1.02(+5.80%) |
Mar 16, 2022 | 18.25 | 20.00 | 16.32 | 17.49 | 4,635 | -0.54(-2.97%) |
Mar 15, 2022 | 17.75 | 19.68 | 17.75 | 18.02 | 869 | +0.52(+3.00%) |
Mar 14, 2022 | 18.75 | 19.38 | 16.30 | 17.50 | 3,238 | -1.12(-6.03%) |
Mar 11, 2022 | 20.00 | 20.00 | 18.50 | 18.62 | 2,014 | -0.76(-3.90%) |
Mar 10, 2022 | 19.25 | 20.48 | 19.01 | 19.38 | 1,338 | +0.38(+1.99%) |
Mar 09, 2022 | 17.75 | 19.66 | 17.75 | 19.00 | 1,149 | +0.88(+4.83%) |
Mar 08, 2022 | 19.75 | 21.01 | 17.75 | 18.12 | 2,962 | -1.38(-7.05%) |
Mar 07, 2022 | 21.34 | 21.75 | 18.00 | 19.50 | 4,383 | -2.50(-11.36%) |
Mar 04, 2022 | 19.75 | 22.00 | 19.75 | 22.00 | 2,478 | -0.05(-0.23%) |
Mar 03, 2022 | 21.80 | 22.38 | 17.00 | 22.05 | 13,544 | +0.30(+1.38%) |
Mar 02, 2022 | 21.75 | 22.25 | 20.50 | 21.75 | 5,932 | -0.41(-1.87%) |