Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.46 | 45.99 | 42.14 | 43.99 | 552 | -2.01(-4.37%) |
May 27, 2022 | 48.00 | 50.00 | 45.00 | 46.00 | 558 | +0.00(+0.00%) |
May 26, 2022 | 47.00 | 47.90 | 45.01 | 46.00 | 366 | +0.99(+2.20%) |
May 25, 2022 | 46.00 | 46.02 | 44.02 | 45.01 | 214 | -0.99(-2.15%) |
May 24, 2022 | 45.00 | 46.95 | 44.00 | 46.00 | 143 | +1.51(+3.39%) |
May 23, 2022 | 42.89 | 46.18 | 42.89 | 44.49 | 249 | +1.45(+3.37%) |
May 20, 2022 | 46.00 | 50.00 | 42.11 | 43.04 | 966 | -1.43(-3.22%) |
May 19, 2022 | 44.24 | 45.98 | 42.11 | 44.47 | 267 | +2.49(+5.93%) |
May 18, 2022 | 44.99 | 44.99 | 40.02 | 41.98 | 238 | -1.81(-4.13%) |
May 17, 2022 | 47.32 | 47.32 | 40.56 | 43.79 | 531 | +3.59(+8.93%) |
May 16, 2022 | 41.20 | 43.07 | 38.24 | 40.20 | 396 | -1.90(-4.51%) |
May 13, 2022 | 37.00 | 43.60 | 37.00 | 42.10 | 480 | +4.10(+10.79%) |
May 12, 2022 | 40.00 | 40.05 | 37.00 | 38.00 | 1,058 | -2.00(-5.00%) |
May 11, 2022 | 41.00 | 43.99 | 40.00 | 40.00 | 571 | -1.95(-4.65%) |
May 10, 2022 | 43.00 | 46.20 | 41.00 | 41.95 | 532 | -3.05(-6.78%) |
May 09, 2022 | 48.00 | 48.50 | 43.01 | 45.00 | 1,497 | -3.59(-7.39%) |
May 06, 2022 | 50.00 | 52.34 | 46.30 | 48.59 | 542 | -0.41(-0.84%) |
May 05, 2022 | 50.70 | 55.00 | 47.55 | 49.00 | 1,288 | -2.03(-3.98%) |
May 04, 2022 | 54.00 | 55.00 | 51.00 | 51.03 | 473 | -1.97(-3.72%) |
May 03, 2022 | 53.90 | 54.21 | 48.14 | 53.00 | 640 | +1.06(+2.04%) |
May 02, 2022 | 51.00 | 53.40 | 50.04 | 51.94 | 146 | -0.06(-0.12%) |
Apr 29, 2022 | 53.00 | 53.00 | 50.01 | 52.00 | 364 | +2.00(+4.00%) |
Apr 28, 2022 | 53.00 | 54.00 | 50.00 | 50.00 | 752 | +1.83(+3.80%) |
Apr 27, 2022 | 48.00 | 51.10 | 47.00 | 48.17 | 555 | -1.82(-3.64%) |
Apr 26, 2022 | 50.00 | 51.00 | 49.00 | 49.99 | 386 | -0.62(-1.23%) |
Apr 25, 2022 | 54.00 | 54.00 | 50.00 | 50.61 | 459 | -2.19(-4.15%) |
Apr 22, 2022 | 60.00 | 61.00 | 51.30 | 52.80 | 1,535 | -4.20(-7.37%) |
Apr 21, 2022 | 59.00 | 59.00 | 55.61 | 57.00 | 628 | -2.00(-3.39%) |
Apr 20, 2022 | 58.58 | 59.19 | 55.00 | 59.00 | 436 | +0.43(+0.73%) |
Apr 19, 2022 | 57.58 | 59.19 | 56.00 | 58.57 | 365 | -0.62(-1.05%) |
Apr 18, 2022 | 61.51 | 61.82 | 56.00 | 59.19 | 503 | -3.28(-5.25%) |
Apr 14, 2022 | 62.74 | 64.99 | 60.60 | 62.47 | 558 | -0.27(-0.43%) |
Apr 13, 2022 | 65.50 | 65.50 | 61.38 | 62.74 | 437 | -1.05(-1.65%) |
Apr 12, 2022 | 66.00 | 66.00 | 61.00 | 63.79 | 1,669 | +1.89(+3.05%) |
Apr 11, 2022 | 61.00 | 63.00 | 59.01 | 61.90 | 608 | +0.76(+1.24%) |
Apr 08, 2022 | 61.00 | 62.16 | 58.00 | 61.14 | 273 | +0.57(+0.94%) |
Apr 07, 2022 | 63.00 | 64.29 | 59.01 | 60.57 | 688 | -1.38(-2.23%) |
Apr 06, 2022 | 61.00 | 65.00 | 59.00 | 61.95 | 795 | +0.85(+1.39%) |
Apr 05, 2022 | 63.90 | 63.90 | 59.10 | 61.10 | 582 | +0.69(+1.14%) |
Apr 04, 2022 | 57.00 | 63.00 | 56.10 | 60.41 | 1,120 | +0.01(+0.02%) |
Apr 01, 2022 | 62.37 | 63.00 | 59.31 | 60.40 | 1,241 | -0.60(-0.98%) |
Mar 31, 2022 | 62.00 | 62.50 | 59.21 | 61.00 | 655 | +0.05(+0.08%) |
Mar 30, 2022 | 62.70 | 62.70 | 59.21 | 60.95 | 315 | +0.25(+0.41%) |
Mar 29, 2022 | 62.80 | 62.80 | 58.41 | 60.70 | 617 | -0.30(-0.49%) |
Mar 28, 2022 | 61.00 | 62.04 | 55.74 | 61.00 | 1,398 | +0.70(+1.16%) |
Mar 25, 2022 | 62.95 | 62.95 | 58.00 | 60.30 | 793 | -2.64(-4.19%) |
Mar 24, 2022 | 54.02 | 64.00 | 52.25 | 62.94 | 2,827 | +9.46(+17.69%) |
Mar 23, 2022 | 53.00 | 55.00 | 52.00 | 53.48 | 1,600 | +1.49(+2.87%) |
Mar 22, 2022 | 54.00 | 54.00 | 50.10 | 51.99 | 780 | +1.24(+2.44%) |
Mar 21, 2022 | 49.50 | 50.88 | 48.72 | 50.75 | 1,381 | +1.25(+2.53%) |
Mar 18, 2022 | 45.00 | 49.95 | 45.00 | 49.50 | 2,057 | +4.50(+10.00%) |
Mar 17, 2022 | 43.00 | 45.59 | 43.00 | 45.00 | 1,007 | +1.93(+4.48%) |
Mar 16, 2022 | 43.14 | 45.00 | 43.01 | 43.07 | 1,926 | +0.27(+0.63%) |
Mar 15, 2022 | 42.59 | 49.95 | 42.14 | 42.80 | 1,469 | -0.20(-0.47%) |
Mar 14, 2022 | 47.00 | 47.00 | 42.01 | 43.00 | 1,223 | -3.65(-7.82%) |
Mar 11, 2022 | 45.70 | 48.00 | 44.41 | 46.65 | 2,363 | +0.50(+1.08%) |
Mar 10, 2022 | 46.00 | 47.46 | 45.45 | 46.15 | 1,328 | +0.54(+1.18%) |
Mar 09, 2022 | 49.00 | 49.00 | 45.46 | 45.61 | 1,268 | +0.16(+0.35%) |
Mar 08, 2022 | 47.00 | 50.00 | 45.13 | 45.45 | 2,994 | -0.55(-1.20%) |
Mar 07, 2022 | 46.86 | 48.00 | 45.45 | 46.00 | 3,162 | -2.00(-4.17%) |
Mar 04, 2022 | 51.00 | 51.00 | 45.01 | 48.00 | 2,089 | -2.80(-5.51%) |
Mar 03, 2022 | 49.00 | 52.00 | 48.96 | 50.80 | 2,301 | +1.65(+3.36%) |
Mar 02, 2022 | 50.00 | 51.75 | 48.95 | 49.15 | 677 | +0.86(+1.78%) |