Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.00 | 57.50 | 49.00 | 51.00 | 4,838 | +1.02(+2.03%) |
May 27, 2022 | 49.40 | 51.50 | 48.05 | 49.98 | 2,329 | -1.52(-2.94%) |
May 26, 2022 | 48.50 | 56.50 | 48.00 | 51.50 | 4,630 | +0.50(+0.98%) |
May 25, 2022 | 47.50 | 51.00 | 46.50 | 51.00 | 3,623 | +0.50(+0.99%) |
May 24, 2022 | 45.00 | 51.37 | 42.50 | 50.50 | 7,131 | +5.50(+12.22%) |
May 23, 2022 | 47.00 | 49.50 | 44.02 | 45.00 | 8,702 | -4.00(-8.16%) |
May 20, 2022 | 48.50 | 51.80 | 44.00 | 49.00 | 9,263 | -1.00(-2.00%) |
May 19, 2022 | 48.00 | 52.50 | 48.00 | 50.00 | 2,513 | +0.12(+0.25%) |
May 18, 2022 | 54.50 | 54.96 | 49.00 | 49.88 | 2,005 | -5.38(-9.73%) |
May 17, 2022 | 50.50 | 59.50 | 50.50 | 55.25 | 4,084 | +3.75(+7.28%) |
May 16, 2022 | 51.00 | 52.50 | 50.00 | 51.50 | 801 | -1.50(-2.83%) |
May 13, 2022 | 48.05 | 55.00 | 48.05 | 53.00 | 2,469 | +4.12(+8.42%) |
May 12, 2022 | 47.00 | 52.50 | 47.16 | 48.88 | 3,354 | +1.89(+4.03%) |
May 11, 2022 | 48.60 | 55.10 | 46.00 | 46.99 | 5,838 | -4.01(-7.86%) |
May 10, 2022 | 50.00 | 55.50 | 50.00 | 51.00 | 3,332 | +0.75(+1.49%) |
May 09, 2022 | 49.00 | 55.50 | 45.20 | 50.25 | 8,527 | -1.25(-2.43%) |
May 06, 2022 | 48.50 | 55.00 | 45.50 | 51.50 | 5,722 | +0.50(+0.98%) |
May 05, 2022 | 44.00 | 52.00 | 42.80 | 51.00 | 10,226 | +6.01(+13.36%) |
May 04, 2022 | 46.50 | 46.50 | 43.50 | 44.99 | 4,325 | -3.27(-6.78%) |
May 03, 2022 | 49.90 | 51.75 | 46.50 | 48.26 | 2,267 | -1.47(-2.95%) |
May 02, 2022 | 50.50 | 51.31 | 46.00 | 49.73 | 4,257 | -1.77(-3.45%) |
Apr 29, 2022 | 55.00 | 56.00 | 51.00 | 51.50 | 2,461 | -2.50(-4.63%) |
Apr 28, 2022 | 51.00 | 57.00 | 50.50 | 54.00 | 5,225 | +2.00(+3.85%) |
Apr 27, 2022 | 53.00 | 57.30 | 51.00 | 52.00 | 2,294 | -1.00(-1.89%) |
Apr 26, 2022 | 54.00 | 57.50 | 52.00 | 53.00 | 8,678 | -0.50(-0.93%) |
Apr 25, 2022 | 55.00 | 58.50 | 51.00 | 53.50 | 8,532 | -3.00(-5.31%) |
Apr 22, 2022 | 58.50 | 59.50 | 55.00 | 56.50 | 5,476 | +1.25(+2.26%) |
Apr 21, 2022 | 59.00 | 60.50 | 55.00 | 55.25 | 13,354 | -5.00(-8.30%) |
Apr 20, 2022 | 67.50 | 67.75 | 60.00 | 60.25 | 24,044 | -10.25(-14.54%) |
Apr 19, 2022 | 85.50 | 86.75 | 47.51 | 70.50 | 192,607 | -11.50(-14.02%) |
Apr 18, 2022 | 76.50 | 83.50 | 70.00 | 82.00 | 19,543 | +2.00(+2.50%) |
Apr 14, 2022 | 74.00 | 82.00 | 65.00 | 80.00 | 17,178 | +10.00(+14.29%) |
Apr 13, 2022 | 65.00 | 70.00 | 64.25 | 70.00 | 3,815 | +3.50(+5.26%) |
Apr 12, 2022 | 64.00 | 70.50 | 59.50 | 66.50 | 22,143 | +3.50(+5.56%) |
Apr 11, 2022 | 80.50 | 81.00 | 61.68 | 63.00 | 37,562 | -28.00(-30.77%) |
Apr 08, 2022 | 92.50 | 102.00 | 83.00 | 91.00 | 56,852 | +5.00(+5.81%) |
Apr 07, 2022 | 85.50 | 90.00 | 83.50 | 86.00 | 17,101 | +1.50(+1.78%) |
Apr 06, 2022 | 91.50 | 93.50 | 82.75 | 84.50 | 14,533 | -7.25(-7.90%) |
Apr 05, 2022 | 92.50 | 95.25 | 90.00 | 91.75 | 7,383 | +0.25(+0.27%) |
Apr 04, 2022 | 87.50 | 91.50 | 87.00 | 91.50 | 13,527 | +9.53(+11.63%) |
Apr 01, 2022 | 80.00 | 86.50 | 80.00 | 81.97 | 6,262 | +2.47(+3.10%) |
Mar 31, 2022 | 82.00 | 82.00 | 76.50 | 79.50 | 4,882 | -2.50(-3.05%) |
Mar 30, 2022 | 85.50 | 86.25 | 80.00 | 82.00 | 5,538 | -3.46(-4.05%) |
Mar 29, 2022 | 90.00 | 90.50 | 85.00 | 85.46 | 3,177 | -3.04(-3.44%) |
Mar 28, 2022 | 94.00 | 99.00 | 87.50 | 88.50 | 9,103 | -1.50(-1.67%) |
Mar 25, 2022 | 80.00 | 95.00 | 75.00 | 90.00 | 21,752 | +11.00(+13.92%) |
Mar 24, 2022 | 74.50 | 84.00 | 69.97 | 79.00 | 19,978 | +3.00(+3.95%) |
Mar 23, 2022 | 74.00 | 76.00 | 70.00 | 76.00 | 8,116 | +3.50(+4.83%) |
Mar 22, 2022 | 69.50 | 77.50 | 69.50 | 72.50 | 9,518 | +3.00(+4.32%) |
Mar 21, 2022 | 70.00 | 74.00 | 65.00 | 69.50 | 23,040 | +0.00(+0.00%) |
Mar 18, 2022 | 66.00 | 75.00 | 66.00 | 69.50 | 10,504 | +4.00(+6.11%) |
Mar 17, 2022 | 71.00 | 71.50 | 64.00 | 65.50 | 13,494 | +0.50(+0.77%) |
Mar 16, 2022 | 58.00 | 66.50 | 55.50 | 65.00 | 29,865 | +12.50(+23.81%) |
Mar 15, 2022 | 45.00 | 54.00 | 43.25 | 52.50 | 8,918 | +9.24(+21.37%) |
Mar 14, 2022 | 41.50 | 44.50 | 40.00 | 43.26 | 11,233 | +2.26(+5.50%) |
Mar 11, 2022 | 43.94 | 43.94 | 38.62 | 41.00 | 4,417 | -3.67(-8.22%) |
Mar 10, 2022 | 40.50 | 46.00 | 40.50 | 44.67 | 5,921 | +4.00(+9.84%) |
Mar 09, 2022 | 38.00 | 43.10 | 37.52 | 40.67 | 5,959 | +4.55(+12.58%) |
Mar 08, 2022 | 35.00 | 37.50 | 35.00 | 36.12 | 2,324 | +0.67(+1.90%) |
Mar 07, 2022 | 37.50 | 37.50 | 35.00 | 35.45 | 988 | -1.05(-2.88%) |
Mar 04, 2022 | 37.00 | 37.99 | 35.75 | 36.50 | 1,757 | -1.00(-2.67%) |
Mar 03, 2022 | 40.55 | 41.25 | 36.26 | 37.50 | 2,492 | -2.50(-6.25%) |
Mar 02, 2022 | 43.40 | 43.40 | 38.75 | 40.00 | 1,601 | -1.11(-2.70%) |