Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.90 | 37.73 | 34.50 | 35.17 | 7,607 | -3.23(-8.41%) |
May 27, 2022 | 39.50 | 41.48 | 35.49 | 38.41 | 18,362 | -5.09(-11.71%) |
May 26, 2022 | 45.00 | 46.95 | 32.73 | 43.50 | 356,296 | +11.75(+36.99%) |
May 25, 2022 | 41.00 | 40.95 | 31.54 | 31.75 | 21,813 | -7.10(-18.26%) |
May 24, 2022 | 50.50 | 59.00 | 38.01 | 38.85 | 32,548 | -20.15(-34.15%) |
May 23, 2022 | 62.50 | 62.50 | 57.02 | 59.00 | 1,059 | +3.00(+5.36%) |
May 20, 2022 | 68.50 | 70.00 | 56.00 | 56.00 | 3,588 | -1.50(-2.61%) |
May 19, 2022 | 52.00 | 59.00 | 50.50 | 57.50 | 2,410 | +2.50(+4.55%) |
May 18, 2022 | 51.00 | 56.00 | 49.50 | 55.00 | 2,994 | +6.51(+13.41%) |
May 17, 2022 | 49.50 | 52.00 | 45.06 | 48.49 | 3,577 | +0.84(+1.77%) |
May 16, 2022 | 48.00 | 53.00 | 47.50 | 47.65 | 1,882 | -3.35(-6.57%) |
May 13, 2022 | 51.50 | 56.00 | 50.00 | 51.00 | 1,388 | +3.50(+7.37%) |
May 12, 2022 | 53.50 | 56.50 | 46.00 | 47.50 | 4,320 | -4.50(-8.65%) |
May 11, 2022 | 55.00 | 61.50 | 52.00 | 52.00 | 1,118 | -5.50(-9.57%) |
May 10, 2022 | 65.00 | 71.00 | 56.00 | 57.50 | 3,130 | -9.25(-13.86%) |
May 09, 2022 | 68.00 | 73.00 | 62.92 | 66.75 | 3,037 | -6.25(-8.56%) |
May 06, 2022 | 74.50 | 74.50 | 68.00 | 73.00 | 3,751 | +2.00(+2.82%) |
May 05, 2022 | 72.50 | 78.00 | 67.50 | 71.00 | 5,562 | -4.50(-5.96%) |
May 04, 2022 | 68.50 | 76.50 | 64.50 | 75.50 | 9,372 | +9.50(+14.39%) |
May 03, 2022 | 70.50 | 75.00 | 65.00 | 66.00 | 3,098 | +2.00(+3.12%) |
May 02, 2022 | 66.50 | 69.50 | 64.00 | 64.00 | 1,128 | -6.00(-8.57%) |
Apr 29, 2022 | 73.00 | 76.50 | 66.00 | 70.00 | 4,496 | +0.50(+0.72%) |
Apr 28, 2022 | 63.00 | 77.50 | 61.50 | 69.50 | 13,457 | +5.50(+8.59%) |
Apr 27, 2022 | 56.50 | 70.00 | 54.00 | 64.00 | 13,652 | +8.00(+14.29%) |
Apr 26, 2022 | 58.50 | 58.50 | 54.00 | 56.00 | 1,187 | -1.00(-1.75%) |
Apr 25, 2022 | 57.50 | 59.00 | 51.00 | 57.00 | 2,085 | +0.50(+0.88%) |
Apr 22, 2022 | 62.50 | 62.90 | 55.50 | 56.50 | 1,315 | -5.00(-8.13%) |
Apr 21, 2022 | 67.00 | 70.00 | 60.00 | 61.50 | 1,397 | -5.50(-8.21%) |
Apr 20, 2022 | 62.50 | 72.00 | 60.72 | 67.00 | 3,243 | +5.00(+8.06%) |
Apr 19, 2022 | 60.00 | 63.50 | 60.00 | 62.00 | 1,857 | +1.00(+1.64%) |
Apr 18, 2022 | 60.00 | 62.00 | 57.51 | 61.00 | 1,880 | +1.50(+2.52%) |
Apr 14, 2022 | 61.00 | 61.50 | 55.50 | 59.50 | 1,797 | -1.50(-2.46%) |
Apr 13, 2022 | 60.50 | 62.50 | 59.50 | 61.00 | 1,874 | +2.00(+3.39%) |
Apr 12, 2022 | 66.00 | 69.00 | 58.00 | 59.00 | 4,908 | -7.00(-10.61%) |
Apr 11, 2022 | 71.00 | 76.50 | 61.08 | 66.00 | 7,351 | -6.00(-8.33%) |
Apr 08, 2022 | 72.50 | 79.50 | 71.50 | 72.00 | 6,687 | -2.50(-3.36%) |
Apr 07, 2022 | 79.50 | 81.50 | 71.10 | 74.50 | 10,408 | -9.00(-10.78%) |
Apr 06, 2022 | 85.50 | 88.00 | 72.50 | 83.50 | 35,412 | +6.00(+7.74%) |
Apr 05, 2022 | 74.00 | 80.50 | 70.00 | 77.50 | 8,585 | +6.50(+9.15%) |
Apr 04, 2022 | 68.50 | 73.84 | 67.00 | 71.00 | 5,195 | +3.00(+4.41%) |
Apr 01, 2022 | 70.00 | 74.25 | 65.00 | 68.00 | 4,544 | -3.50(-4.90%) |
Mar 31, 2022 | 78.00 | 79.50 | 70.00 | 71.50 | 4,911 | -4.50(-5.92%) |
Mar 30, 2022 | 83.00 | 86.00 | 73.50 | 76.00 | 13,065 | -7.00(-8.43%) |
Mar 29, 2022 | 80.00 | 106.50 | 75.00 | 83.00 | 192,007 | +6.50(+8.50%) |
Mar 28, 2022 | 67.00 | 90.00 | 64.00 | 76.50 | 128,957 | +16.50(+27.50%) |
Mar 25, 2022 | 63.50 | 66.50 | 58.98 | 60.00 | 10,967 | -4.50(-6.98%) |
Mar 24, 2022 | 66.50 | 67.50 | 62.00 | 64.50 | 8,274 | -2.00(-3.01%) |
Mar 23, 2022 | 57.50 | 70.00 | 57.50 | 66.50 | 23,380 | +6.51(+10.84%) |
Mar 22, 2022 | 53.00 | 61.00 | 53.00 | 59.99 | 9,675 | +6.49(+12.14%) |
Mar 21, 2022 | 61.00 | 64.00 | 53.00 | 53.50 | 18,718 | -10.50(-16.41%) |
Mar 18, 2022 | 65.00 | 71.50 | 60.00 | 64.00 | 42,393 | -8.50(-11.72%) |
Mar 17, 2022 | 59.50 | 81.50 | 57.50 | 72.50 | 448,779 | +22.51(+45.01%) |
Mar 16, 2022 | 52.00 | 52.00 | 46.01 | 49.99 | 5,857 | +3.99(+8.68%) |
Mar 15, 2022 | 48.00 | 48.00 | 44.15 | 46.00 | 2,021 | +0.99(+2.21%) |
Mar 14, 2022 | 45.00 | 47.00 | 44.50 | 45.01 | 4,758 | -3.99(-8.15%) |
Mar 11, 2022 | 51.50 | 53.50 | 45.51 | 49.00 | 9,410 | -5.00(-9.26%) |
Mar 10, 2022 | 56.50 | 58.00 | 52.00 | 54.00 | 17,185 | -15.00(-21.74%) |
Mar 09, 2022 | 58.00 | 71.50 | 53.00 | 69.00 | 322,243 | +20.74(+42.99%) |
Mar 08, 2022 | 51.00 | 57.50 | 47.50 | 48.26 | 13,378 | +1.19(+2.53%) |
Mar 07, 2022 | 52.00 | 52.96 | 45.00 | 47.06 | 6,225 | -4.84(-9.32%) |
Mar 04, 2022 | 51.00 | 53.69 | 51.00 | 51.90 | 1,257 | -1.09(-2.06%) |
Mar 03, 2022 | 57.00 | 60.00 | 52.50 | 52.99 | 4,121 | -4.57(-7.95%) |
Mar 02, 2022 | 52.50 | 62.50 | 52.50 | 57.56 | 9,841 | +7.81(+15.71%) |