Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.75 | 13.20 | 12.02 | 12.68 | 1,688 | -0.37(-2.84%) |
May 27, 2022 | 13.65 | 13.65 | 12.66 | 13.05 | 1,411 | -0.02(-0.15%) |
May 26, 2022 | 13.80 | 14.25 | 13.06 | 13.06 | 1,589 | -1.11(-7.83%) |
May 25, 2022 | 14.25 | 14.25 | 13.57 | 14.18 | 671 | -0.07(-0.53%) |
May 24, 2022 | 13.20 | 14.25 | 13.20 | 14.25 | 218 | +0.45(+3.26%) |
May 23, 2022 | 13.20 | 13.85 | 13.20 | 13.80 | 631 | +0.52(+3.93%) |
May 20, 2022 | 12.60 | 13.50 | 12.45 | 13.28 | 2,274 | +0.04(+0.31%) |
May 19, 2022 | 13.65 | 13.65 | 11.58 | 13.24 | 1,689 | -0.13(-0.98%) |
May 18, 2022 | 13.50 | 13.57 | 12.55 | 13.37 | 1,547 | -0.13(-0.98%) |
May 17, 2022 | 13.20 | 13.95 | 13.20 | 13.50 | 1,951 | +0.30(+2.27%) |
May 16, 2022 | 12.36 | 14.39 | 12.36 | 13.20 | 2,703 | +0.46(+3.63%) |
May 13, 2022 | 10.65 | 13.80 | 10.50 | 12.74 | 10,273 | +2.09(+19.66%) |
May 12, 2022 | 10.65 | 10.93 | 9.713 | 10.65 | 4,987 | -0.35(-3.18%) |
May 11, 2022 | 12.75 | 13.47 | 9.450 | 10.99 | 7,855 | -1.91(-14.77%) |
May 10, 2022 | 13.98 | 14.85 | 12.49 | 12.90 | 3,605 | -1.08(-7.73%) |
May 09, 2022 | 15.38 | 15.60 | 13.65 | 13.98 | 6,578 | -1.47(-9.51%) |
May 06, 2022 | 16.80 | 17.70 | 15.00 | 15.45 | 3,780 | -0.90(-5.50%) |
May 05, 2022 | 16.20 | 16.95 | 15.30 | 16.35 | 1,558 | -0.10(-0.62%) |
May 04, 2022 | 16.80 | 18.13 | 15.75 | 16.45 | 3,209 | -0.50(-2.94%) |
May 03, 2022 | 16.05 | 17.70 | 15.60 | 16.95 | 13,026 | +1.05(+6.60%) |
May 02, 2022 | 17.10 | 19.20 | 15.15 | 15.90 | 9,151 | -1.20(-7.02%) |
Apr 29, 2022 | 19.05 | 19.20 | 16.50 | 17.10 | 5,614 | -2.10(-10.94%) |
Apr 28, 2022 | 19.65 | 19.76 | 18.45 | 19.20 | 4,933 | -0.75(-3.76%) |
Apr 27, 2022 | 20.40 | 21.13 | 19.70 | 19.95 | 4,376 | -1.20(-5.67%) |
Apr 26, 2022 | 22.50 | 23.40 | 20.40 | 21.15 | 4,116 | -0.68(-3.09%) |
Apr 25, 2022 | 23.10 | 23.10 | 20.85 | 21.82 | 4,383 | -0.07(-0.34%) |
Apr 22, 2022 | 22.50 | 23.70 | 20.40 | 21.90 | 5,642 | -0.15(-0.68%) |
Apr 21, 2022 | 23.25 | 24.15 | 21.48 | 22.05 | 8,227 | -0.20(-0.89%) |
Apr 20, 2022 | 21.00 | 22.65 | 20.40 | 22.25 | 10,892 | +1.40(+6.71%) |
Apr 19, 2022 | 20.25 | 22.05 | 19.65 | 20.85 | 5,422 | +0.75(+3.73%) |
Apr 18, 2022 | 21.00 | 22.12 | 19.65 | 20.10 | 6,507 | -1.50(-6.94%) |
Apr 14, 2022 | 22.20 | 23.80 | 19.50 | 21.60 | 13,145 | -0.75(-3.36%) |
Apr 13, 2022 | 22.35 | 24.15 | 20.55 | 22.35 | 43,324 | -0.75(-3.25%) |
Apr 12, 2022 | 25.95 | 27.00 | 21.90 | 23.10 | 39,637 | -4.35(-15.85%) |
Apr 11, 2022 | 31.80 | 37.35 | 25.80 | 27.45 | 64,442 | -5.40(-16.44%) |
Apr 08, 2022 | 29.55 | 33.98 | 28.20 | 32.85 | 132,843 | -0.30(-0.90%) |
Apr 07, 2022 | 29.10 | 34.50 | 28.65 | 33.15 | 272,046 | +1.65(+5.24%) |
Apr 06, 2022 | 39.75 | 41.25 | 30.60 | 31.50 | 5,097,691 | +7.20(+29.63%) |
Apr 05, 2022 | 24.45 | 25.50 | 23.26 | 24.30 | 1,987 | -0.30(-1.22%) |
Apr 04, 2022 | 23.25 | 25.80 | 23.25 | 24.60 | 12,329 | +1.35(+5.81%) |
Apr 01, 2022 | 23.40 | 24.90 | 23.25 | 23.25 | 5,676 | -0.15(-0.64%) |
Mar 31, 2022 | 23.40 | 23.40 | 22.20 | 23.40 | 6,554 | +0.45(+1.96%) |
Mar 30, 2022 | 20.40 | 26.85 | 20.25 | 22.95 | 96,864 | +2.55(+12.50%) |
Mar 29, 2022 | 21.45 | 21.45 | 20.40 | 20.40 | 2,895 | +0.15(+0.74%) |
Mar 28, 2022 | 22.50 | 23.25 | 20.25 | 20.25 | 2,547 | -0.75(-3.57%) |
Mar 25, 2022 | 24.45 | 24.45 | 21.00 | 21.00 | 1,093 | -0.60(-2.78%) |
Mar 24, 2022 | 22.35 | 23.70 | 20.70 | 21.60 | 6,090 | -1.50(-6.49%) |
Mar 23, 2022 | 23.25 | 23.55 | 22.50 | 23.10 | 4,124 | +0.75(+3.36%) |
Mar 22, 2022 | 21.90 | 24.75 | 21.90 | 22.35 | 1,513 | -0.60(-2.61%) |
Mar 21, 2022 | 22.80 | 24.90 | 21.15 | 22.95 | 6,823 | +1.50(+6.99%) |
Mar 18, 2022 | 23.40 | 27.00 | 21.45 | 21.45 | 9,063 | -3.90(-15.38%) |
Mar 17, 2022 | 23.85 | 26.93 | 23.70 | 25.35 | 8,604 | +1.65(+6.96%) |
Mar 16, 2022 | 21.00 | 23.85 | 18.90 | 23.70 | 4,221 | +2.25(+10.49%) |
Mar 15, 2022 | 23.85 | 23.85 | 19.80 | 21.45 | 1,279 | +0.75(+3.62%) |
Mar 14, 2022 | 24.45 | 24.45 | 20.70 | 20.70 | 2,249 | -3.75(-15.34%) |
Mar 11, 2022 | 23.85 | 24.60 | 22.75 | 24.45 | 1,164 | +0.60(+2.52%) |
Mar 10, 2022 | 25.35 | 25.35 | 23.70 | 23.85 | 3,176 | -0.90(-3.64%) |
Mar 09, 2022 | 23.70 | 26.25 | 22.05 | 24.75 | 6,424 | +0.60(+2.48%) |
Mar 08, 2022 | 20.55 | 24.15 | 19.20 | 24.15 | 4,332 | +3.60(+17.52%) |
Mar 07, 2022 | 19.05 | 21.75 | 18.30 | 20.55 | 4,268 | +2.55(+14.17%) |
Mar 04, 2022 | 19.05 | 19.05 | 18.00 | 18.00 | 857 | -1.05(-5.51%) |
Mar 03, 2022 | 19.65 | 19.65 | 18.75 | 19.05 | 1,320 | +0.15(+0.79%) |
Mar 02, 2022 | 18.60 | 19.95 | 18.00 | 18.90 | 4,751 | +0.45(+2.44%) |