Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.36 | 24.78 | 22.91 | 22.91 | 93,400 | -0.08(-0.35%) |
May 27, 2022 | 24.20 | 24.70 | 22.00 | 22.99 | 57,337 | -1.51(-6.16%) |
May 26, 2022 | 24.60 | 25.99 | 23.03 | 24.50 | 67,601 | -0.89(-3.51%) |
May 25, 2022 | 26.80 | 29.08 | 22.88 | 25.39 | 141,316 | -3.61(-12.45%) |
May 24, 2022 | 29.20 | 35.55 | 26.60 | 29.00 | 1,155,493 | +4.05(+16.24%) |
May 23, 2022 | 21.79 | 25.60 | 20.60 | 24.95 | 54,294 | +3.10(+14.21%) |
May 20, 2022 | 22.80 | 23.56 | 20.47 | 21.85 | 21,842 | -0.87(-3.84%) |
May 19, 2022 | 22.45 | 23.20 | 20.48 | 22.72 | 39,530 | -1.28(-5.32%) |
May 18, 2022 | 24.42 | 26.00 | 23.22 | 24.00 | 86,934 | -0.00(-0.02%) |
May 17, 2022 | 20.20 | 26.96 | 20.20 | 24.00 | 231,590 | +4.91(+25.73%) |
May 16, 2022 | 19.20 | 19.79 | 18.80 | 19.09 | 22,588 | +0.69(+3.74%) |
May 13, 2022 | 18.00 | 18.80 | 17.60 | 18.40 | 36,035 | +1.31(+7.65%) |
May 12, 2022 | 16.40 | 18.16 | 16.40 | 17.09 | 29,275 | -0.62(-3.52%) |
May 11, 2022 | 18.40 | 19.88 | 17.60 | 17.72 | 36,959 | -0.33(-1.84%) |
May 10, 2022 | 20.80 | 21.20 | 16.60 | 18.05 | 37,748 | -2.63(-12.73%) |
May 09, 2022 | 22.80 | 23.38 | 20.00 | 20.68 | 47,502 | -3.48(-14.42%) |
May 06, 2022 | 24.41 | 25.12 | 22.84 | 24.16 | 89,984 | -0.76(-3.05%) |
May 05, 2022 | 25.20 | 26.40 | 24.44 | 24.92 | 37,039 | -0.88(-3.40%) |
May 04, 2022 | 25.48 | 26.74 | 24.00 | 25.80 | 101,198 | +0.96(+3.86%) |
May 03, 2022 | 26.40 | 26.80 | 24.20 | 24.84 | 60,918 | -1.96(-7.31%) |
May 02, 2022 | 28.40 | 28.26 | 26.04 | 26.80 | 31,854 | -0.06(-0.22%) |
Apr 29, 2022 | 26.96 | 29.05 | 25.92 | 26.86 | 50,075 | +0.06(+0.22%) |
Apr 28, 2022 | 26.80 | 27.20 | 25.20 | 26.80 | 36,611 | +0.16(+0.59%) |
Apr 27, 2022 | 26.20 | 28.80 | 26.00 | 26.64 | 73,919 | +0.38(+1.45%) |
Apr 26, 2022 | 28.32 | 28.78 | 26.00 | 26.26 | 63,856 | -2.54(-8.83%) |
Apr 25, 2022 | 28.00 | 30.00 | 27.80 | 28.81 | 77,809 | -2.95(-9.29%) |
Apr 22, 2022 | 31.61 | 32.58 | 28.80 | 31.76 | 120,226 | +0.85(+2.76%) |
Apr 21, 2022 | 36.00 | 36.07 | 30.00 | 30.91 | 917,540 | +4.78(+18.31%) |
Apr 20, 2022 | 30.40 | 30.80 | 26.00 | 26.12 | 95,671 | -5.00(-16.06%) |
Apr 19, 2022 | 31.02 | 33.88 | 28.40 | 31.12 | 101,181 | +1.43(+4.82%) |
Apr 18, 2022 | 33.48 | 36.00 | 29.28 | 29.69 | 131,210 | -6.38(-17.68%) |
Apr 14, 2022 | 44.80 | 44.80 | 35.47 | 36.07 | 224,893 | -9.13(-20.20%) |
Apr 13, 2022 | 43.60 | 46.40 | 43.60 | 45.20 | 109,188 | -2.40(-5.04%) |
Apr 12, 2022 | 48.00 | 49.60 | 43.60 | 47.60 | 215,726 | -4.40(-8.46%) |
Apr 11, 2022 | 50.80 | 53.20 | 48.00 | 52.00 | 346,390 | +4.00(+8.33%) |
Apr 08, 2022 | 49.20 | 50.80 | 46.00 | 48.00 | 261,519 | +0.00(+0.00%) |
Apr 07, 2022 | 46.80 | 50.00 | 46.40 | 48.00 | 181,258 | +2.40(+5.26%) |
Apr 06, 2022 | 51.60 | 52.00 | 43.60 | 45.60 | 444,152 | -22.00(-32.54%) |
Apr 05, 2022 | 70.00 | 74.80 | 63.60 | 67.60 | 372,076 | +3.20(+4.97%) |
Apr 04, 2022 | 70.40 | 77.20 | 62.00 | 64.40 | 262,057 | -4.80(-6.94%) |
Apr 01, 2022 | 60.00 | 78.40 | 60.00 | 69.20 | 724,293 | +7.60(+12.34%) |
Mar 31, 2022 | 59.20 | 63.20 | 56.40 | 61.60 | 165,036 | -0.80(-1.28%) |
Mar 30, 2022 | 54.80 | 64.00 | 54.00 | 62.40 | 314,540 | +6.80(+12.23%) |
Mar 29, 2022 | 65.60 | 69.20 | 53.60 | 55.60 | 1,794,618 | +8.40(+17.80%) |
Mar 28, 2022 | 44.80 | 48.00 | 41.40 | 47.20 | 120,104 | +2.40(+5.36%) |
Mar 25, 2022 | 44.80 | 52.00 | 42.40 | 44.80 | 287,700 | +4.90(+12.28%) |
Mar 24, 2022 | 44.80 | 45.20 | 38.40 | 39.90 | 73,019 | -5.30(-11.73%) |
Mar 23, 2022 | 45.20 | 46.80 | 42.80 | 45.20 | 98,917 | -3.60(-7.38%) |
Mar 22, 2022 | 52.40 | 53.20 | 43.60 | 48.80 | 206,677 | -4.40(-8.27%) |
Mar 21, 2022 | 44.00 | 59.20 | 42.80 | 53.20 | 549,642 | +8.40(+18.75%) |
Mar 18, 2022 | 36.90 | 46.40 | 36.90 | 44.80 | 369,476 | +6.80(+17.89%) |
Mar 17, 2022 | 36.40 | 40.40 | 34.40 | 38.00 | 133,841 | -2.80(-6.86%) |
Mar 16, 2022 | 38.06 | 41.20 | 32.00 | 40.80 | 217,832 | +2.30(+5.96%) |
Mar 15, 2022 | 46.40 | 49.60 | 38.00 | 38.50 | 1,392,861 | +2.10(+5.78%) |
Mar 14, 2022 | 28.00 | 43.20 | 27.28 | 36.40 | 1,148,942 | +5.22(+16.73%) |
Mar 11, 2022 | 37.84 | 54.00 | 30.00 | 31.18 | 4,550,698 | +9.68(+45.04%) |
Mar 10, 2022 | 22.45 | 22.45 | 20.04 | 21.50 | 32,376 | -1.30(-5.70%) |
Mar 09, 2022 | 22.20 | 23.55 | 19.60 | 22.80 | 116,018 | -0.80(-3.41%) |
Mar 08, 2022 | 18.00 | 24.00 | 17.27 | 23.60 | 270,581 | +4.86(+25.93%) |
Mar 07, 2022 | 18.56 | 19.20 | 16.40 | 18.74 | 107,023 | -1.76(-8.57%) |
Mar 04, 2022 | 24.34 | 25.10 | 20.00 | 20.50 | 66,836 | -4.50(-18.00%) |
Mar 03, 2022 | 23.21 | 25.20 | 22.89 | 25.00 | 68,541 | +0.60(+2.46%) |
Mar 02, 2022 | 23.40 | 25.40 | 21.60 | 24.40 | 94,141 | +0.80(+3.39%) |