Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.90 | 14.58 | 12.90 | 14.58 | 18,643 | +1.86(+14.62%) |
May 27, 2022 | 12.60 | 13.08 | 12.45 | 12.72 | 23,791 | +0.12(+0.95%) |
May 26, 2022 | 12.60 | 13.32 | 12.33 | 12.60 | 12,876 | +0.00(+0.00%) |
May 25, 2022 | 13.80 | 14.34 | 12.54 | 12.60 | 14,404 | -1.50(-10.64%) |
May 24, 2022 | 14.34 | 14.43 | 13.62 | 14.10 | 6,036 | -0.60(-4.08%) |
May 23, 2022 | 14.70 | 15.00 | 13.86 | 14.70 | 18,288 | +0.60(+4.26%) |
May 20, 2022 | 14.46 | 15.00 | 13.98 | 14.10 | 27,402 | +0.30(+2.17%) |
May 19, 2022 | 14.94 | 15.00 | 13.50 | 13.80 | 16,581 | -1.20(-8.00%) |
May 18, 2022 | 16.50 | 16.50 | 13.80 | 15.00 | 26,495 | -1.62(-9.75%) |
May 17, 2022 | 17.34 | 18.00 | 16.22 | 16.62 | 11,938 | -0.84(-4.81%) |
May 16, 2022 | 14.64 | 17.64 | 13.86 | 17.46 | 34,484 | +2.22(+14.57%) |
May 13, 2022 | 15.12 | 16.38 | 14.95 | 15.24 | 10,118 | +0.66(+4.53%) |
May 12, 2022 | 15.00 | 17.40 | 13.50 | 14.58 | 51,775 | -2.82(-16.21%) |
May 11, 2022 | 15.90 | 19.02 | 15.62 | 17.40 | 21,067 | +1.38(+8.61%) |
May 10, 2022 | 19.20 | 19.20 | 15.36 | 16.02 | 27,034 | -4.20(-20.77%) |
May 09, 2022 | 21.00 | 21.00 | 18.12 | 20.22 | 28,805 | -1.56(-7.16%) |
May 06, 2022 | 22.74 | 22.98 | 21.00 | 21.78 | 8,057 | -1.26(-5.47%) |
May 05, 2022 | 23.28 | 23.70 | 21.90 | 23.04 | 2,768 | -0.66(-2.78%) |
May 04, 2022 | 22.98 | 23.70 | 21.90 | 23.70 | 6,848 | +0.48(+2.07%) |
May 03, 2022 | 23.46 | 23.82 | 22.50 | 23.22 | 5,300 | +0.00(+0.00%) |
May 02, 2022 | 23.22 | 23.70 | 22.38 | 23.22 | 4,830 | +0.12(+0.52%) |
Apr 29, 2022 | 24.36 | 24.36 | 22.35 | 23.10 | 9,310 | -1.98(-7.89%) |
Apr 28, 2022 | 25.20 | 25.20 | 23.16 | 25.08 | 5,854 | -0.12(-0.48%) |
Apr 27, 2022 | 24.18 | 25.26 | 24.18 | 25.20 | 9,815 | +1.68(+7.14%) |
Apr 26, 2022 | 24.00 | 24.36 | 22.74 | 23.52 | 6,566 | -0.18(-0.76%) |
Apr 25, 2022 | 22.08 | 24.06 | 22.08 | 23.70 | 15,895 | +1.32(+5.90%) |
Apr 22, 2022 | 24.30 | 24.70 | 21.96 | 22.38 | 19,767 | -1.80(-7.44%) |
Apr 21, 2022 | 26.22 | 27.60 | 24.18 | 24.18 | 20,095 | -1.92(-7.36%) |
Apr 20, 2022 | 24.24 | 27.53 | 22.68 | 26.10 | 26,168 | +1.86(+7.67%) |
Apr 19, 2022 | 29.10 | 29.10 | 23.10 | 24.24 | 49,612 | -5.58(-18.71%) |
Apr 18, 2022 | 26.52 | 31.80 | 25.71 | 29.82 | 36,518 | +2.82(+10.44%) |
Apr 14, 2022 | 25.44 | 28.08 | 24.60 | 27.00 | 15,190 | +1.50(+5.88%) |
Apr 13, 2022 | 25.50 | 26.64 | 24.00 | 25.50 | 12,883 | -0.36(-1.39%) |
Apr 12, 2022 | 26.82 | 27.66 | 24.96 | 25.86 | 8,549 | +0.12(+0.47%) |
Apr 11, 2022 | 24.06 | 26.52 | 24.00 | 25.74 | 14,314 | +0.72(+2.88%) |
Apr 08, 2022 | 27.18 | 27.72 | 24.66 | 25.02 | 16,159 | -2.94(-10.52%) |
Apr 07, 2022 | 27.90 | 28.80 | 26.46 | 27.96 | 13,502 | -0.18(-0.64%) |
Apr 06, 2022 | 30.48 | 31.08 | 27.84 | 28.14 | 23,653 | -3.00(-9.63%) |
Apr 05, 2022 | 33.06 | 33.48 | 30.27 | 31.14 | 13,679 | -2.64(-7.82%) |
Apr 04, 2022 | 31.14 | 33.78 | 30.00 | 33.78 | 63,927 | +3.54(+11.71%) |
Apr 01, 2022 | 30.36 | 30.60 | 29.75 | 30.24 | 12,748 | -0.42(-1.37%) |
Mar 31, 2022 | 31.86 | 32.22 | 30.00 | 30.66 | 13,931 | -1.44(-4.49%) |
Mar 30, 2022 | 31.92 | 32.73 | 31.41 | 32.10 | 14,877 | -0.12(-0.37%) |
Mar 29, 2022 | 31.86 | 32.88 | 31.44 | 32.22 | 38,457 | +0.42(+1.32%) |
Mar 28, 2022 | 31.08 | 32.46 | 30.24 | 31.80 | 24,541 | +1.50(+4.95%) |
Mar 25, 2022 | 30.00 | 31.08 | 29.16 | 30.30 | 29,423 | +0.30(+1.00%) |
Mar 24, 2022 | 30.66 | 30.66 | 28.02 | 30.00 | 34,836 | +0.78(+2.67%) |
Mar 23, 2022 | 27.12 | 29.28 | 25.80 | 29.22 | 28,953 | +2.46(+9.19%) |
Mar 22, 2022 | 29.28 | 29.28 | 25.74 | 26.76 | 42,104 | +1.74(+6.95%) |
Mar 21, 2022 | 30.00 | 30.00 | 24.18 | 25.02 | 66,143 | -3.66(-12.76%) |
Mar 18, 2022 | 24.06 | 28.74 | 23.10 | 28.68 | 105,141 | +5.46(+23.51%) |
Mar 17, 2022 | 21.84 | 23.58 | 20.52 | 23.22 | 26,493 | +1.68(+7.80%) |
Mar 16, 2022 | 21.84 | 22.74 | 19.62 | 21.54 | 22,255 | -0.12(-0.55%) |
Mar 15, 2022 | 19.44 | 21.72 | 18.54 | 21.66 | 46,037 | +2.64(+13.88%) |
Mar 14, 2022 | 19.80 | 20.94 | 18.72 | 19.02 | 58,848 | -0.42(-2.16%) |
Mar 11, 2022 | 19.86 | 20.34 | 18.78 | 19.44 | 25,768 | -0.12(-0.61%) |
Mar 10, 2022 | 18.90 | 19.80 | 18.12 | 19.56 | 36,312 | +0.00(+0.00%) |
Mar 09, 2022 | 18.90 | 19.62 | 17.88 | 19.56 | 28,234 | +1.68(+9.40%) |
Mar 08, 2022 | 18.24 | 18.54 | 17.70 | 17.88 | 16,118 | -0.36(-1.97%) |
Mar 07, 2022 | 19.86 | 19.86 | 17.46 | 18.24 | 38,522 | -1.80(-8.98%) |
Mar 04, 2022 | 20.28 | 21.42 | 18.24 | 20.04 | 21,745 | -0.60(-2.91%) |
Mar 03, 2022 | 21.90 | 21.90 | 19.86 | 20.64 | 14,039 | -1.20(-5.49%) |
Mar 02, 2022 | 22.14 | 22.60 | 21.00 | 21.84 | 24,054 | -0.48(-2.15%) |