Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.18 | 19.80 | 18.18 | 18.72 | 2,366 | -0.18(-0.95%) |
May 27, 2022 | 18.18 | 19.98 | 17.46 | 18.90 | 4,964 | +0.36(+1.94%) |
May 26, 2022 | 17.46 | 18.72 | 17.28 | 18.54 | 3,960 | +0.54(+3.00%) |
May 25, 2022 | 17.47 | 18.54 | 17.39 | 18.00 | 4,374 | +0.18(+1.00%) |
May 24, 2022 | 17.82 | 18.36 | 17.64 | 17.82 | 3,016 | -0.54(-2.93%) |
May 23, 2022 | 19.26 | 19.26 | 18.18 | 18.36 | 1,846 | -0.54(-2.86%) |
May 20, 2022 | 19.62 | 19.88 | 17.75 | 18.90 | 4,741 | -1.08(-5.41%) |
May 19, 2022 | 19.08 | 19.98 | 18.72 | 19.98 | 3,514 | +0.90(+4.72%) |
May 18, 2022 | 19.44 | 19.98 | 18.18 | 19.08 | 8,161 | -0.18(-0.93%) |
May 17, 2022 | 18.54 | 19.98 | 18.36 | 19.26 | 3,764 | +0.36(+1.90%) |
May 16, 2022 | 19.08 | 19.98 | 18.72 | 18.90 | 1,682 | -0.18(-0.94%) |
May 13, 2022 | 17.82 | 20.16 | 17.80 | 19.08 | 3,028 | +0.90(+4.94%) |
May 12, 2022 | 17.82 | 18.90 | 16.56 | 18.18 | 4,330 | +0.18(+1.01%) |
May 11, 2022 | 19.80 | 19.80 | 17.30 | 18.00 | 8,554 | -2.34(-11.50%) |
May 10, 2022 | 22.50 | 23.22 | 18.72 | 20.34 | 16,715 | -1.98(-8.87%) |
May 09, 2022 | 23.04 | 23.22 | 21.96 | 22.32 | 5,207 | -0.72(-3.12%) |
May 06, 2022 | 23.76 | 25.56 | 22.32 | 23.04 | 4,880 | -0.36(-1.54%) |
May 05, 2022 | 23.58 | 25.74 | 23.04 | 23.40 | 17,424 | -0.90(-3.70%) |
May 04, 2022 | 22.50 | 24.66 | 21.78 | 24.30 | 10,196 | +1.80(+8.00%) |
May 03, 2022 | 22.32 | 23.22 | 21.60 | 22.50 | 8,360 | +0.54(+2.46%) |
May 02, 2022 | 21.96 | 23.22 | 21.60 | 21.96 | 11,388 | -0.72(-3.17%) |
Apr 29, 2022 | 23.58 | 23.76 | 22.50 | 22.68 | 14,099 | -0.90(-3.82%) |
Apr 28, 2022 | 26.10 | 26.46 | 22.86 | 23.58 | 50,444 | -3.60(-13.25%) |
Apr 27, 2022 | 27.54 | 30.24 | 27.18 | 27.18 | 74,979 | -3.06(-10.12%) |
Apr 26, 2022 | 34.02 | 39.06 | 26.46 | 30.24 | 2,945,682 | +6.48(+27.27%) |
Apr 25, 2022 | 23.58 | 24.30 | 21.96 | 23.76 | 5,264 | +0.18(+0.76%) |
Apr 22, 2022 | 22.86 | 24.12 | 21.33 | 23.58 | 7,165 | +1.08(+4.80%) |
Apr 21, 2022 | 21.06 | 30.06 | 20.70 | 22.50 | 63,852 | +1.44(+6.84%) |
Apr 20, 2022 | 22.32 | 22.79 | 20.88 | 21.06 | 2,476 | -1.80(-7.87%) |
Apr 19, 2022 | 22.14 | 23.40 | 22.14 | 22.86 | 678 | +0.36(+1.60%) |
Apr 18, 2022 | 23.22 | 23.40 | 22.14 | 22.50 | 1,397 | -0.90(-3.85%) |
Apr 14, 2022 | 23.58 | 23.58 | 22.24 | 23.40 | 1,316 | +0.54(+2.36%) |
Apr 13, 2022 | 22.14 | 23.35 | 22.14 | 22.86 | 1,497 | +0.54(+2.42%) |
Apr 12, 2022 | 22.32 | 23.22 | 21.78 | 22.32 | 2,044 | -0.18(-0.80%) |
Apr 11, 2022 | 23.58 | 23.58 | 21.78 | 22.50 | 3,989 | +0.00(+0.00%) |
Apr 08, 2022 | 23.94 | 24.30 | 22.50 | 22.50 | 7,050 | -1.62(-6.72%) |
Apr 07, 2022 | 23.22 | 24.84 | 23.22 | 24.12 | 8,452 | +0.90(+3.88%) |
Apr 06, 2022 | 24.30 | 24.30 | 22.68 | 23.22 | 5,450 | -0.72(-3.01%) |
Apr 05, 2022 | 24.66 | 25.02 | 23.58 | 23.94 | 3,306 | -0.54(-2.21%) |
Apr 04, 2022 | 23.58 | 24.84 | 23.58 | 24.48 | 2,148 | +0.54(+2.26%) |
Apr 01, 2022 | 25.20 | 25.74 | 23.40 | 23.94 | 4,893 | -0.36(-1.48%) |
Mar 31, 2022 | 26.28 | 26.28 | 23.58 | 24.30 | 6,838 | -1.26(-4.93%) |
Mar 30, 2022 | 24.84 | 26.10 | 23.76 | 25.56 | 15,205 | +0.72(+2.90%) |
Mar 29, 2022 | 23.58 | 26.10 | 23.58 | 24.84 | 23,139 | +2.16(+9.52%) |
Mar 28, 2022 | 23.76 | 23.76 | 21.96 | 22.68 | 11,642 | -0.90(-3.82%) |
Mar 25, 2022 | 24.30 | 24.30 | 23.04 | 23.58 | 6,733 | -0.90(-3.68%) |
Mar 24, 2022 | 25.02 | 25.02 | 23.40 | 24.48 | 8,394 | +0.54(+2.26%) |
Mar 23, 2022 | 25.20 | 25.54 | 23.40 | 23.94 | 14,477 | -2.16(-8.28%) |
Mar 22, 2022 | 23.04 | 27.72 | 22.23 | 26.10 | 44,895 | +3.42(+15.08%) |
Mar 21, 2022 | 24.66 | 24.68 | 21.60 | 22.68 | 18,552 | -1.62(-6.67%) |
Mar 18, 2022 | 24.30 | 26.73 | 24.30 | 24.30 | 64,269 | -0.54(-2.17%) |
Mar 17, 2022 | 23.04 | 24.84 | 22.50 | 24.84 | 7,418 | +1.44(+6.15%) |
Mar 16, 2022 | 25.20 | 25.92 | 21.78 | 23.40 | 20,022 | +0.54(+2.36%) |
Mar 15, 2022 | 22.50 | 24.48 | 20.70 | 22.86 | 10,858 | +0.81(+3.67%) |
Mar 14, 2022 | 25.38 | 25.56 | 21.78 | 22.05 | 10,162 | -3.33(-13.12%) |
Mar 11, 2022 | 31.68 | 31.68 | 25.29 | 25.38 | 11,928 | -5.22(-17.06%) |
Mar 10, 2022 | 35.10 | 35.10 | 30.42 | 30.60 | 11,474 | -3.96(-11.46%) |
Mar 09, 2022 | 34.02 | 35.64 | 34.02 | 34.56 | 3,016 | +0.72(+2.13%) |
Mar 08, 2022 | 35.10 | 35.10 | 32.94 | 33.84 | 5,882 | -1.62(-4.57%) |
Mar 07, 2022 | 34.38 | 35.82 | 33.32 | 35.46 | 5,787 | +0.72(+2.07%) |
Mar 04, 2022 | 35.28 | 35.28 | 33.50 | 34.74 | 3,948 | -0.90(-2.53%) |
Mar 03, 2022 | 33.84 | 36.00 | 33.48 | 35.64 | 5,122 | +1.62(+4.76%) |
Mar 02, 2022 | 32.76 | 34.20 | 32.22 | 34.02 | 3,779 | +1.44(+4.42%) |