Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.06 | 13.06 | 11.89 | 12.08 | 175,782 | -0.79(-6.11%) |
May 27, 2022 | 12.28 | 12.97 | 12.17 | 12.87 | 116,334 | +0.79(+6.50%) |
May 26, 2022 | 11.00 | 12.47 | 10.90 | 12.08 | 185,824 | +0.59(+5.13%) |
May 25, 2022 | 10.41 | 11.93 | 10.31 | 11.49 | 144,811 | +0.59(+5.40%) |
May 24, 2022 | 11.39 | 11.59 | 10.31 | 10.90 | 280,957 | -0.98(-8.26%) |
May 23, 2022 | 12.28 | 12.28 | 11.30 | 11.89 | 365,411 | -0.59(-4.72%) |
May 20, 2022 | 12.87 | 13.46 | 12.18 | 12.47 | 450,253 | -0.29(-2.31%) |
May 19, 2022 | 12.58 | 13.35 | 12.10 | 12.77 | 537,243 | -0.38(-2.92%) |
May 18, 2022 | 16.80 | 16.90 | 12.87 | 13.15 | 2,263,997 | -0.77(-5.52%) |
May 17, 2022 | 14.21 | 14.31 | 13.68 | 13.92 | 266,092 | +0.10(+0.69%) |
May 16, 2022 | 14.21 | 15.41 | 13.73 | 13.83 | 109,958 | +0.19(+1.41%) |
May 13, 2022 | 14.31 | 14.64 | 13.15 | 13.63 | 140,629 | +0.00(+0.00%) |
May 12, 2022 | 13.63 | 14.59 | 13.54 | 13.63 | 76,837 | -0.72(-5.02%) |
May 11, 2022 | 15.46 | 15.55 | 13.15 | 14.35 | 164,474 | -1.15(-7.43%) |
May 10, 2022 | 18.43 | 18.79 | 15.36 | 15.51 | 158,744 | -3.02(-16.32%) |
May 09, 2022 | 19.59 | 20.16 | 18.24 | 18.53 | 124,965 | -1.44(-7.21%) |
May 06, 2022 | 20.74 | 21.36 | 19.73 | 19.97 | 112,361 | -0.96(-4.59%) |
May 05, 2022 | 21.12 | 21.60 | 20.64 | 20.93 | 61,461 | -0.58(-2.68%) |
May 04, 2022 | 21.51 | 21.60 | 20.69 | 21.51 | 59,910 | +0.10(+0.45%) |
May 03, 2022 | 21.12 | 21.70 | 20.64 | 21.41 | 61,110 | +0.29(+1.36%) |
May 02, 2022 | 21.41 | 21.51 | 20.93 | 21.12 | 51,319 | -0.10(-0.45%) |
Apr 29, 2022 | 21.51 | 22.08 | 20.74 | 21.22 | 69,687 | -0.29(-1.34%) |
Apr 28, 2022 | 20.93 | 21.60 | 20.64 | 21.51 | 60,965 | +0.67(+3.23%) |
Apr 27, 2022 | 21.41 | 21.79 | 20.74 | 20.83 | 52,550 | -0.77(-3.56%) |
Apr 26, 2022 | 22.75 | 22.75 | 21.51 | 21.60 | 66,577 | -1.15(-5.06%) |
Apr 25, 2022 | 22.85 | 23.28 | 22.66 | 22.75 | 38,090 | -0.38(-1.66%) |
Apr 22, 2022 | 22.95 | 23.43 | 22.66 | 23.14 | 35,372 | +0.00(+0.00%) |
Apr 21, 2022 | 24.00 | 24.10 | 22.90 | 23.14 | 34,150 | -0.48(-2.03%) |
Apr 20, 2022 | 24.48 | 24.56 | 23.62 | 23.62 | 39,735 | -0.86(-3.53%) |
Apr 19, 2022 | 24.19 | 24.67 | 24.05 | 24.48 | 50,388 | +0.58(+2.41%) |
Apr 18, 2022 | 23.52 | 24.05 | 23.43 | 23.91 | 59,119 | +0.38(+1.63%) |
Apr 14, 2022 | 23.71 | 24.30 | 23.43 | 23.52 | 60,879 | +0.10(+0.41%) |
Apr 13, 2022 | 22.27 | 23.52 | 22.08 | 23.43 | 54,943 | +0.96(+4.27%) |
Apr 12, 2022 | 22.75 | 22.92 | 22.18 | 22.47 | 42,894 | +0.00(+0.00%) |
Apr 11, 2022 | 22.75 | 22.85 | 22.08 | 22.47 | 46,776 | -0.19(-0.85%) |
Apr 08, 2022 | 22.85 | 22.85 | 22.37 | 22.66 | 50,129 | -0.19(-0.84%) |
Apr 07, 2022 | 23.33 | 23.62 | 22.71 | 22.85 | 58,786 | -0.38(-1.65%) |
Apr 06, 2022 | 23.71 | 23.91 | 23.04 | 23.23 | 58,172 | -0.48(-2.02%) |
Apr 05, 2022 | 24.19 | 24.39 | 23.52 | 23.71 | 46,532 | -0.58(-2.37%) |
Apr 04, 2022 | 24.00 | 24.58 | 23.52 | 24.29 | 64,321 | +0.38(+1.61%) |
Apr 01, 2022 | 24.48 | 24.58 | 23.62 | 23.91 | 38,562 | -0.48(-1.97%) |
Mar 31, 2022 | 24.58 | 24.58 | 23.71 | 24.39 | 63,245 | +0.19(+0.79%) |
Mar 30, 2022 | 24.58 | 26.05 | 24.00 | 24.19 | 70,076 | -0.38(-1.56%) |
Mar 29, 2022 | 23.81 | 24.77 | 23.57 | 24.58 | 85,875 | +1.34(+5.79%) |
Mar 28, 2022 | 23.04 | 23.43 | 22.75 | 23.23 | 42,627 | +0.19(+0.83%) |
Mar 25, 2022 | 23.23 | 23.52 | 22.66 | 23.04 | 75,710 | -0.38(-1.64%) |
Mar 24, 2022 | 24.10 | 24.10 | 22.95 | 23.43 | 46,223 | -0.19(-0.81%) |
Mar 23, 2022 | 23.91 | 24.48 | 23.57 | 23.62 | 45,085 | -0.58(-2.38%) |
Mar 22, 2022 | 23.23 | 24.34 | 22.95 | 24.19 | 63,873 | +0.96(+4.13%) |
Mar 21, 2022 | 24.10 | 24.29 | 22.95 | 23.23 | 95,392 | -0.77(-3.20%) |
Mar 18, 2022 | 24.67 | 24.87 | 23.67 | 24.00 | 364,285 | -0.86(-3.47%) |
Mar 17, 2022 | 24.19 | 24.87 | 23.71 | 24.87 | 51,280 | +0.77(+3.19%) |
Mar 16, 2022 | 24.10 | 24.48 | 23.43 | 24.10 | 58,444 | +0.29(+1.21%) |
Mar 15, 2022 | 23.62 | 24.28 | 23.25 | 23.81 | 53,286 | +0.38(+1.61%) |
Mar 14, 2022 | 24.19 | 24.19 | 22.87 | 23.43 | 96,161 | -0.38(-1.58%) |
Mar 11, 2022 | 25.41 | 25.60 | 23.81 | 23.81 | 54,960 | -1.51(-5.95%) |
Mar 10, 2022 | 25.03 | 25.60 | 24.66 | 25.32 | 62,869 | -0.28(-1.10%) |
Mar 09, 2022 | 26.45 | 26.54 | 25.41 | 25.60 | 64,632 | +0.75(+3.03%) |
Mar 08, 2022 | 24.09 | 25.88 | 23.26 | 24.85 | 86,079 | +0.75(+3.13%) |
Mar 07, 2022 | 25.13 | 25.22 | 24.00 | 24.09 | 60,679 | -1.04(-4.12%) |
Mar 04, 2022 | 27.57 | 27.86 | 24.56 | 25.13 | 125,000 | -2.45(-8.87%) |
Mar 03, 2022 | 28.70 | 28.70 | 27.20 | 27.57 | 43,307 | -0.56(-2.01%) |
Mar 02, 2022 | 27.48 | 28.28 | 27.10 | 28.14 | 42,237 | +0.94(+3.46%) |