Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.78 | 11.96 | 11.07 | 11.57 | 1,171,056 | -0.25(-2.12%) |
May 27, 2022 | 11.09 | 11.84 | 11.05 | 11.82 | 1,365,528 | +1.02(+9.44%) |
May 26, 2022 | 9.890 | 11.01 | 9.630 | 10.80 | 951,695 | +0.82(+8.22%) |
May 25, 2022 | 9.140 | 10.26 | 9.110 | 9.980 | 1,338,202 | +0.68(+7.31%) |
May 24, 2022 | 10.03 | 10.03 | 8.880 | 9.300 | 2,201,412 | -1.78(-16.07%) |
May 23, 2022 | 11.12 | 11.17 | 10.35 | 11.08 | 623,078 | +0.13(+1.19%) |
May 20, 2022 | 11.53 | 11.68 | 9.930 | 10.95 | 954,985 | +0.02(+0.18%) |
May 19, 2022 | 10.36 | 11.47 | 10.30 | 10.93 | 1,236,081 | +0.20(+1.86%) |
May 18, 2022 | 11.91 | 12.21 | 10.53 | 10.73 | 625,711 | -1.81(-14.43%) |
May 17, 2022 | 12.61 | 12.89 | 11.58 | 12.54 | 822,724 | +0.65(+5.47%) |
May 16, 2022 | 12.80 | 13.12 | 11.79 | 11.89 | 1,022,742 | -1.14(-8.75%) |
May 13, 2022 | 11.96 | 13.17 | 11.81 | 13.03 | 1,107,271 | +1.68(+14.80%) |
May 12, 2022 | 10.46 | 12.17 | 10.18 | 11.35 | 934,594 | +0.30(+2.71%) |
May 11, 2022 | 11.90 | 12.80 | 10.96 | 11.05 | 759,085 | -1.14(-9.35%) |
May 10, 2022 | 12.91 | 13.20 | 11.28 | 12.19 | 779,854 | +0.08(+0.66%) |
May 09, 2022 | 13.24 | 13.77 | 11.87 | 12.11 | 865,461 | -2.11(-14.84%) |
May 06, 2022 | 14.91 | 15.45 | 13.36 | 14.22 | 955,818 | -1.35(-8.67%) |
May 05, 2022 | 18.34 | 18.34 | 14.90 | 15.57 | 1,193,525 | -3.80(-19.62%) |
May 04, 2022 | 17.53 | 19.42 | 16.08 | 19.37 | 740,907 | +1.61(+9.07%) |
May 03, 2022 | 18.00 | 18.51 | 17.40 | 17.76 | 404,878 | -0.38(-2.09%) |
May 02, 2022 | 16.82 | 18.14 | 16.31 | 18.14 | 429,901 | +1.26(+7.46%) |
Apr 29, 2022 | 18.75 | 19.80 | 16.82 | 16.88 | 655,093 | -2.95(-14.88%) |
Apr 28, 2022 | 18.51 | 20.19 | 17.66 | 19.83 | 427,563 | +2.37(+13.57%) |
Apr 27, 2022 | 18.01 | 19.00 | 17.20 | 17.46 | 593,068 | -0.90(-4.90%) |
Apr 26, 2022 | 20.16 | 20.27 | 18.29 | 18.36 | 427,119 | -2.28(-11.05%) |
Apr 25, 2022 | 19.24 | 20.68 | 19.02 | 20.64 | 397,948 | +1.22(+6.28%) |
Apr 22, 2022 | 20.92 | 21.34 | 19.20 | 19.42 | 595,084 | -1.29(-6.23%) |
Apr 21, 2022 | 24.04 | 24.57 | 20.45 | 20.71 | 637,233 | -2.54(-10.92%) |
Apr 20, 2022 | 26.12 | 26.12 | 23.01 | 23.25 | 502,684 | -3.67(-13.63%) |
Apr 19, 2022 | 24.79 | 27.19 | 24.44 | 26.92 | 269,177 | +1.95(+7.81%) |
Apr 18, 2022 | 25.31 | 25.61 | 23.85 | 24.97 | 204,018 | -0.70(-2.73%) |
Apr 14, 2022 | 28.00 | 28.10 | 25.64 | 25.67 | 242,523 | -2.23(-7.99%) |
Apr 13, 2022 | 25.88 | 28.10 | 25.50 | 27.90 | 171,659 | +2.01(+7.76%) |
Apr 12, 2022 | 28.00 | 28.81 | 25.50 | 25.89 | 329,208 | -0.69(-2.60%) |
Apr 11, 2022 | 26.33 | 27.46 | 25.74 | 26.58 | 217,262 | -0.98(-3.56%) |
Apr 08, 2022 | 28.65 | 28.86 | 27.46 | 27.56 | 183,634 | -1.47(-5.06%) |
Apr 07, 2022 | 28.97 | 30.04 | 27.17 | 29.03 | 331,608 | -0.37(-1.26%) |
Apr 06, 2022 | 31.03 | 31.31 | 28.26 | 29.40 | 483,695 | -3.61(-10.94%) |
Apr 05, 2022 | 35.72 | 36.07 | 32.65 | 33.01 | 243,679 | -2.76(-7.72%) |
Apr 04, 2022 | 33.13 | 36.03 | 33.13 | 35.77 | 335,551 | +3.26(+10.03%) |
Apr 01, 2022 | 32.23 | 33.28 | 31.79 | 32.51 | 156,483 | +0.60(+1.88%) |
Mar 31, 2022 | 33.66 | 33.66 | 31.76 | 31.91 | 207,511 | -1.46(-4.38%) |
Mar 30, 2022 | 34.70 | 35.54 | 32.86 | 33.37 | 220,034 | -1.87(-5.31%) |
Mar 29, 2022 | 33.97 | 35.85 | 33.48 | 35.24 | 403,064 | +2.52(+7.70%) |
Mar 28, 2022 | 31.08 | 32.85 | 30.46 | 32.72 | 484,155 | +1.69(+5.45%) |
Mar 25, 2022 | 32.45 | 32.45 | 29.75 | 31.03 | 270,967 | -1.08(-3.36%) |
Mar 24, 2022 | 31.32 | 32.18 | 29.57 | 32.11 | 265,869 | +1.54(+5.04%) |
Mar 23, 2022 | 31.00 | 32.35 | 30.08 | 30.57 | 310,841 | -1.57(-4.88%) |
Mar 22, 2022 | 30.02 | 32.99 | 29.65 | 32.14 | 392,190 | +2.25(+7.53%) |
Mar 21, 2022 | 30.79 | 31.15 | 28.61 | 29.89 | 402,531 | -1.17(-3.77%) |
Mar 18, 2022 | 27.65 | 31.22 | 27.61 | 31.06 | 449,655 | +2.94(+10.46%) |
Mar 17, 2022 | 25.49 | 28.34 | 25.44 | 28.12 | 612,205 | +1.90(+7.25%) |
Mar 16, 2022 | 23.98 | 26.26 | 23.36 | 26.22 | 524,948 | +3.24(+14.10%) |
Mar 15, 2022 | 21.69 | 23.10 | 21.33 | 22.98 | 365,051 | +1.71(+8.04%) |
Mar 14, 2022 | 22.82 | 23.58 | 20.89 | 21.27 | 592,828 | -1.55(-6.79%) |
Mar 11, 2022 | 26.30 | 26.30 | 22.80 | 22.82 | 486,508 | -2.77(-10.82%) |
Mar 10, 2022 | 25.45 | 26.10 | 24.56 | 25.59 | 363,054 | -0.83(-3.14%) |
Mar 09, 2022 | 25.26 | 26.68 | 24.98 | 26.42 | 344,537 | +3.16(+13.59%) |
Mar 08, 2022 | 23.31 | 25.27 | 22.33 | 23.26 | 597,419 | -0.13(-0.56%) |
Mar 07, 2022 | 27.22 | 27.74 | 23.29 | 23.39 | 361,302 | -4.04(-14.73%) |
Mar 04, 2022 | 28.91 | 29.81 | 26.75 | 27.43 | 276,613 | -2.04(-6.92%) |
Mar 03, 2022 | 32.90 | 32.90 | 28.80 | 29.47 | 360,566 | -3.46(-10.51%) |
Mar 02, 2022 | 32.50 | 33.30 | 30.39 | 32.93 | 297,090 | +0.79(+2.46%) |