Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.30 | 32.10 | 25.50 | 26.40 | 724,390 | -3.75(-12.44%) |
May 27, 2022 | 30.75 | 34.50 | 29.25 | 30.15 | 1,104,905 | -0.90(-2.90%) |
May 26, 2022 | 28.65 | 32.10 | 27.15 | 31.05 | 2,252,210 | +6.00(+23.95%) |
May 25, 2022 | 35.85 | 40.80 | 21.75 | 25.05 | 4,030,779 | -9.30(-27.07%) |
May 24, 2022 | 41.55 | 50.70 | 33.45 | 34.35 | 10,712,358 | -0.45(-1.29%) |
May 23, 2022 | 29.85 | 42.75 | 24.75 | 34.80 | 11,053,874 | +13.95(+66.91%) |
May 20, 2022 | 12.00 | 23.85 | 11.40 | 20.85 | 2,240,483 | +9.89(+90.18%) |
May 19, 2022 | 10.05 | 12.45 | 10.06 | 10.96 | 86,415 | +0.90(+8.94%) |
May 18, 2022 | 10.05 | 10.46 | 9.750 | 10.06 | 3,479 | -0.14(-1.35%) |
May 17, 2022 | 9.750 | 10.46 | 9.600 | 10.20 | 3,685 | +0.51(+5.25%) |
May 16, 2022 | 9.696 | 11.10 | 9.603 | 9.693 | 5,312 | -0.36(-3.55%) |
May 13, 2022 | 9.200 | 11.07 | 9.003 | 10.05 | 8,565 | +0.76(+8.13%) |
May 12, 2022 | 9.307 | 9.450 | 8.242 | 9.294 | 6,242 | -0.25(-2.58%) |
May 11, 2022 | 10.09 | 10.50 | 8.700 | 9.540 | 10,832 | -0.36(-3.64%) |
May 10, 2022 | 10.50 | 11.25 | 8.400 | 9.900 | 23,845 | -0.90(-8.33%) |
May 09, 2022 | 11.25 | 13.48 | 10.65 | 10.80 | 26,769 | -0.39(-3.47%) |
May 06, 2022 | 10.83 | 11.70 | 10.52 | 11.19 | 25,559 | +0.30(+2.74%) |
May 05, 2022 | 10.95 | 11.85 | 10.65 | 10.89 | 10,171 | -0.66(-5.71%) |
May 04, 2022 | 10.57 | 11.73 | 10.50 | 11.55 | 25,770 | +1.05(+10.00%) |
May 03, 2022 | 11.25 | 11.41 | 10.34 | 10.50 | 55,831 | -1.01(-8.76%) |
May 02, 2022 | 11.68 | 11.79 | 11.10 | 11.51 | 12,566 | -0.34(-2.89%) |
Apr 29, 2022 | 11.25 | 12.71 | 11.25 | 11.85 | 57,043 | -0.41(-3.36%) |
Apr 28, 2022 | 13.28 | 13.50 | 11.01 | 12.26 | 72,076 | -3.19(-20.63%) |
Apr 27, 2022 | 15.45 | 16.20 | 13.71 | 15.45 | 147,678 | -1.20(-7.21%) |
Apr 26, 2022 | 15.00 | 19.35 | 13.80 | 16.65 | 1,971,094 | +3.76(+29.20%) |
Apr 25, 2022 | 13.12 | 13.50 | 12.45 | 12.89 | 16,184 | -0.51(-3.83%) |
Apr 22, 2022 | 14.55 | 14.55 | 12.75 | 13.40 | 35,211 | -1.15(-7.91%) |
Apr 21, 2022 | 14.70 | 15.60 | 14.40 | 14.55 | 14,294 | -0.90(-5.83%) |
Apr 20, 2022 | 15.30 | 15.60 | 14.85 | 15.45 | 12,761 | +0.15(+0.98%) |
Apr 19, 2022 | 15.30 | 15.30 | 14.88 | 15.30 | 10,646 | +0.15(+0.99%) |
Apr 18, 2022 | 15.45 | 15.90 | 14.78 | 15.15 | 18,606 | -0.45(-2.88%) |
Apr 14, 2022 | 15.60 | 16.20 | 15.30 | 15.60 | 17,925 | -0.60(-3.70%) |
Apr 13, 2022 | 15.30 | 17.85 | 15.30 | 16.20 | 53,522 | +0.45(+2.86%) |
Apr 12, 2022 | 15.75 | 16.95 | 15.15 | 15.75 | 84,070 | -0.30(-1.87%) |
Apr 11, 2022 | 15.15 | 18.60 | 14.70 | 16.05 | 214,837 | +0.45(+2.88%) |
Apr 08, 2022 | 16.65 | 16.65 | 15.15 | 15.60 | 43,382 | -0.30(-1.89%) |
Apr 07, 2022 | 16.20 | 16.65 | 15.60 | 15.90 | 8,126 | -0.45(-2.75%) |
Apr 06, 2022 | 16.20 | 17.06 | 14.55 | 16.35 | 32,590 | +1.05(+6.86%) |
Apr 05, 2022 | 16.05 | 16.20 | 15.15 | 15.30 | 15,565 | -0.60(-3.77%) |
Apr 04, 2022 | 14.70 | 16.05 | 14.70 | 15.90 | 31,370 | +0.90(+6.00%) |
Apr 01, 2022 | 17.10 | 17.85 | 13.80 | 15.00 | 89,540 | -2.25(-13.04%) |
Mar 31, 2022 | 18.75 | 18.94 | 16.95 | 17.25 | 39,963 | -1.95(-10.16%) |
Mar 30, 2022 | 19.95 | 20.10 | 17.70 | 19.20 | 42,152 | -0.75(-3.76%) |
Mar 29, 2022 | 19.65 | 19.95 | 18.90 | 19.95 | 20,997 | +0.45(+2.31%) |
Mar 28, 2022 | 21.00 | 21.00 | 18.60 | 19.50 | 40,776 | -1.20(-5.80%) |
Mar 25, 2022 | 21.30 | 21.39 | 19.80 | 20.70 | 34,241 | -0.75(-3.50%) |
Mar 24, 2022 | 21.30 | 21.60 | 19.73 | 21.45 | 41,172 | +0.15(+0.70%) |
Mar 23, 2022 | 21.90 | 22.35 | 20.70 | 21.30 | 48,808 | -2.10(-8.97%) |
Mar 22, 2022 | 27.75 | 28.80 | 22.35 | 23.40 | 533,926 | +0.00(+0.00%) |
Mar 21, 2022 | 23.25 | 25.35 | 22.50 | 23.40 | 20,032 | +1.05(+4.70%) |
Mar 18, 2022 | 22.95 | 23.70 | 21.90 | 22.35 | 10,102 | -0.30(-1.32%) |
Mar 17, 2022 | 21.90 | 23.40 | 21.75 | 22.65 | 4,068 | +0.45(+2.03%) |
Mar 16, 2022 | 20.70 | 22.35 | 20.25 | 22.20 | 7,277 | +1.35(+6.47%) |
Mar 15, 2022 | 20.85 | 21.45 | 20.10 | 20.85 | 2,025 | -0.30(-1.42%) |
Mar 14, 2022 | 22.20 | 22.50 | 20.85 | 21.15 | 7,421 | -1.05(-4.73%) |
Mar 11, 2022 | 23.55 | 23.55 | 21.60 | 22.20 | 3,693 | +0.15(+0.68%) |
Mar 10, 2022 | 22.20 | 22.50 | 21.45 | 22.05 | 7,989 | -1.20(-5.16%) |
Mar 09, 2022 | 24.45 | 24.45 | 22.50 | 23.25 | 6,109 | +1.05(+4.73%) |
Mar 08, 2022 | 21.30 | 22.80 | 20.25 | 22.20 | 2,245 | +1.05(+4.96%) |
Mar 07, 2022 | 22.05 | 22.65 | 20.85 | 21.15 | 4,518 | -0.90(-4.08%) |
Mar 04, 2022 | 22.95 | 23.70 | 21.75 | 22.05 | 4,141 | -0.90(-3.92%) |
Mar 03, 2022 | 24.75 | 25.20 | 22.95 | 22.95 | 5,499 | -2.70(-10.53%) |
Mar 02, 2022 | 26.10 | 26.48 | 24.75 | 25.65 | 5,415 | -0.60(-2.29%) |