Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 19.18 | 16.73 | 16.73 | 5,388,529 | +1.01(+6.42%) |
May 27, 2022 | 14.82 | 16.39 | 14.70 | 15.72 | 1,212,425 | +0.90(+6.07%) |
May 26, 2022 | 14.51 | 15.90 | 14.51 | 14.82 | 845,983 | +0.12(+0.82%) |
May 25, 2022 | 14.52 | 14.89 | 14.25 | 14.70 | 286,762 | +0.35(+2.44%) |
May 24, 2022 | 14.63 | 14.98 | 14.05 | 14.35 | 307,648 | -0.59(-3.95%) |
May 23, 2022 | 15.09 | 15.31 | 14.51 | 14.94 | 467,987 | +0.02(+0.13%) |
May 20, 2022 | 16.21 | 16.88 | 14.50 | 14.92 | 1,006,545 | -1.26(-7.79%) |
May 19, 2022 | 14.97 | 17.78 | 14.97 | 16.18 | 1,379,279 | +0.38(+2.41%) |
May 18, 2022 | 17.20 | 17.49 | 15.00 | 15.80 | 677,813 | -0.88(-5.28%) |
May 17, 2022 | 18.00 | 20.47 | 16.13 | 16.68 | 3,115,516 | -0.86(-4.90%) |
May 16, 2022 | 13.57 | 18.86 | 13.57 | 17.54 | 8,188,760 | +3.74(+27.10%) |
May 13, 2022 | 13.40 | 14.27 | 13.20 | 13.80 | 609,464 | +0.94(+7.31%) |
May 12, 2022 | 12.87 | 13.24 | 12.09 | 12.86 | 436,091 | -0.49(-3.67%) |
May 11, 2022 | 13.83 | 15.28 | 13.35 | 13.35 | 1,082,201 | +0.09(+0.68%) |
May 10, 2022 | 14.75 | 15.79 | 12.50 | 13.26 | 505,073 | -0.82(-5.82%) |
May 09, 2022 | 17.02 | 17.40 | 14.05 | 14.08 | 538,280 | -4.14(-22.72%) |
May 06, 2022 | 18.66 | 18.90 | 17.25 | 18.22 | 632,841 | -0.87(-4.56%) |
May 05, 2022 | 20.39 | 22.55 | 18.54 | 19.09 | 2,557,649 | +0.11(+0.58%) |
May 04, 2022 | 19.68 | 20.48 | 18.38 | 18.98 | 1,460,748 | +0.80(+4.40%) |
May 03, 2022 | 17.23 | 19.50 | 17.06 | 18.18 | 591,859 | +1.02(+5.94%) |
May 02, 2022 | 17.44 | 18.24 | 16.50 | 17.16 | 646,150 | -1.08(-5.92%) |
Apr 29, 2022 | 19.90 | 21.21 | 17.62 | 18.24 | 1,300,027 | -0.76(-4.00%) |
Apr 28, 2022 | 17.80 | 19.88 | 17.10 | 19.00 | 1,321,539 | +0.93(+5.15%) |
Apr 27, 2022 | 18.61 | 18.90 | 16.78 | 18.07 | 533,544 | +0.05(+0.28%) |
Apr 26, 2022 | 19.11 | 21.14 | 17.85 | 18.02 | 1,341,696 | -0.75(-4.00%) |
Apr 25, 2022 | 17.80 | 19.07 | 17.31 | 18.77 | 467,843 | -0.53(-2.75%) |
Apr 22, 2022 | 19.25 | 20.36 | 18.60 | 19.30 | 647,071 | +0.86(+4.66%) |
Apr 21, 2022 | 23.80 | 26.39 | 17.59 | 18.44 | 2,546,734 | -5.31(-22.36%) |
Apr 20, 2022 | 23.55 | 27.14 | 23.24 | 23.75 | 2,402,747 | -0.34(-1.41%) |
Apr 19, 2022 | 23.55 | 25.97 | 22.61 | 24.09 | 1,933,355 | -1.71(-6.63%) |
Apr 18, 2022 | 23.20 | 30.69 | 22.60 | 25.80 | 11,410,517 | -0.60(-2.27%) |
Apr 14, 2022 | 15.18 | 27.75 | 14.32 | 26.40 | 9,867,636 | +10.49(+65.93%) |
Apr 13, 2022 | 15.59 | 16.47 | 14.53 | 15.91 | 460,281 | +0.31(+1.99%) |
Apr 12, 2022 | 16.43 | 18.46 | 15.18 | 15.60 | 1,467,283 | +0.43(+2.83%) |
Apr 11, 2022 | 18.85 | 18.85 | 15.07 | 15.17 | 309,554 | -4.65(-23.46%) |
Apr 08, 2022 | 19.66 | 20.67 | 19.01 | 19.82 | 441,983 | -0.32(-1.59%) |
Apr 07, 2022 | 19.67 | 20.99 | 19.59 | 20.14 | 402,768 | +0.55(+2.81%) |
Apr 06, 2022 | 20.90 | 23.16 | 19.26 | 19.59 | 566,164 | -0.64(-3.16%) |
Apr 05, 2022 | 21.99 | 22.81 | 20.21 | 20.23 | 165,040 | -2.18(-9.73%) |
Apr 04, 2022 | 21.57 | 22.97 | 21.48 | 22.41 | 274,777 | +1.00(+4.67%) |
Apr 01, 2022 | 21.97 | 22.57 | 21.30 | 21.41 | 167,635 | -1.23(-5.43%) |
Mar 31, 2022 | 23.50 | 25.35 | 21.76 | 22.64 | 417,821 | -2.53(-10.05%) |
Mar 30, 2022 | 23.05 | 28.48 | 23.05 | 25.17 | 1,723,881 | +2.47(+10.88%) |
Mar 29, 2022 | 20.53 | 24.41 | 20.10 | 22.70 | 503,361 | +1.06(+4.90%) |
Mar 28, 2022 | 21.02 | 22.90 | 19.71 | 21.64 | 533,057 | -0.36(-1.64%) |
Mar 25, 2022 | 23.86 | 24.63 | 21.27 | 22.00 | 1,744,155 | -3.33(-13.15%) |
Mar 24, 2022 | 26.41 | 27.31 | 24.88 | 25.33 | 715,851 | -2.56(-9.18%) |
Mar 23, 2022 | 29.10 | 29.88 | 26.00 | 27.89 | 1,314,534 | -0.13(-0.46%) |
Mar 22, 2022 | 28.68 | 29.88 | 27.00 | 28.02 | 1,213,810 | -1.96(-6.54%) |
Mar 21, 2022 | 33.29 | 33.80 | 28.80 | 29.98 | 2,179,448 | -1.65(-5.22%) |
Mar 18, 2022 | 35.01 | 37.00 | 30.40 | 31.63 | 2,489,667 | -1.55(-4.67%) |
Mar 17, 2022 | 30.80 | 35.65 | 28.90 | 33.18 | 7,546,683 | +6.70(+25.30%) |
Mar 16, 2022 | 25.64 | 29.97 | 23.51 | 26.48 | 2,207,464 | +1.39(+5.54%) |
Mar 15, 2022 | 23.78 | 27.75 | 21.35 | 25.09 | 2,986,136 | +1.24(+5.20%) |
Mar 14, 2022 | 25.38 | 31.50 | 23.40 | 23.85 | 3,356,722 | -4.39(-15.55%) |
Mar 11, 2022 | 37.50 | 38.71 | 24.89 | 28.24 | 2,958,605 | -11.69(-29.28%) |
Mar 10, 2022 | 44.05 | 37.10 | 39.93 | 8,003,282 | +6.28(+18.66%) | |
Mar 09, 2022 | 30.39 | 42.95 | 28.25 | 33.65 | 7,730,480 | +2.65(+8.55%) |
Mar 08, 2022 | 73.91 | 74.39 | 30.82 | 31.00 | 7,976,736 | -30.50(-49.59%) |
Mar 07, 2022 | 46.70 | 86.99 | 42.00 | 61.50 | 23,332,768 | +20.73(+50.85%) |
Mar 04, 2022 | 22.19 | 49.00 | 22.10 | 40.77 | 66,373,512 | +20.57(+101.83%) |
Mar 03, 2022 | 22.25 | 25.25 | 17.52 | 20.20 | 46,486,712 | +5.70(+39.31%) |
Mar 02, 2022 | 12.71 | 15.21 | 11.80 | 14.50 | 12,282,983 | +3.72(+34.51%) |