Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.68 | 17.93 | 16.56 | 17.85 | 455 | +0.68(+3.95%) |
May 27, 2022 | 17.72 | 18.53 | 16.49 | 17.17 | 1,960 | +0.13(+0.79%) |
May 26, 2022 | 15.34 | 18.02 | 15.34 | 17.04 | 3,756 | +1.60(+10.36%) |
May 25, 2022 | 17.00 | 17.00 | 15.38 | 15.44 | 114 | -0.03(-0.21%) |
May 24, 2022 | 15.98 | 16.30 | 15.23 | 15.47 | 2,711 | -1.53(-9.01%) |
May 23, 2022 | 18.87 | 18.87 | 17.00 | 17.00 | 1,462 | -1.87(-9.90%) |
May 20, 2022 | 18.36 | 18.87 | 17.57 | 18.87 | 460 | +0.51(+2.78%) |
May 19, 2022 | 18.36 | 19.72 | 17.51 | 18.36 | 1,864 | +1.02(+5.88%) |
May 18, 2022 | 17.85 | 18.19 | 17.34 | 17.34 | 289 | -0.51(-2.86%) |
May 17, 2022 | 18.70 | 18.70 | 17.68 | 17.85 | 1,671 | -0.51(-2.78%) |
May 16, 2022 | 20.57 | 20.57 | 18.02 | 18.36 | 1,062 | -1.77(-8.79%) |
May 13, 2022 | 18.70 | 21.25 | 18.70 | 20.13 | 1,176 | +1.43(+7.65%) |
May 12, 2022 | 19.04 | 19.55 | 18.02 | 18.70 | 952 | -0.34(-1.79%) |
May 11, 2022 | 19.72 | 21.42 | 19.04 | 19.04 | 1,502 | -2.21(-10.40%) |
May 10, 2022 | 20.57 | 21.42 | 19.72 | 21.25 | 391 | +0.62(+2.98%) |
May 09, 2022 | 22.27 | 22.28 | 19.04 | 20.63 | 1,742 | -2.42(-10.48%) |
May 06, 2022 | 22.55 | 23.23 | 22.27 | 23.05 | 858 | +1.09(+4.96%) |
May 05, 2022 | 24.14 | 24.14 | 21.42 | 21.96 | 3,227 | -2.18(-9.03%) |
May 04, 2022 | 25.16 | 25.16 | 23.80 | 24.14 | 1,018 | +0.34(+1.43%) |
May 03, 2022 | 24.48 | 25.40 | 23.80 | 23.80 | 1,646 | -1.53(-6.04%) |
May 02, 2022 | 25.67 | 26.29 | 24.99 | 25.33 | 2,619 | -0.17(-0.67%) |
Apr 29, 2022 | 26.35 | 26.86 | 24.68 | 25.50 | 1,532 | -1.87(-6.82%) |
Apr 28, 2022 | 29.92 | 30.42 | 25.94 | 27.37 | 3,607 | -3.00(-9.88%) |
Apr 27, 2022 | 32.13 | 32.76 | 29.75 | 30.37 | 1,758 | -1.76(-5.49%) |
Apr 26, 2022 | 33.49 | 33.49 | 32.13 | 32.13 | 2,465 | -1.02(-3.08%) |
Apr 25, 2022 | 33.32 | 33.32 | 32.81 | 33.15 | 201 | -0.17(-0.51%) |
Apr 22, 2022 | 33.15 | 33.66 | 33.15 | 33.32 | 508 | -0.09(-0.25%) |
Apr 21, 2022 | 34.17 | 34.85 | 33.15 | 33.41 | 2,263 | -0.25(-0.76%) |
Apr 20, 2022 | 33.85 | 33.85 | 33.34 | 33.66 | 326 | -0.51(-1.49%) |
Apr 19, 2022 | 33.83 | 34.32 | 33.83 | 34.17 | 245 | -0.34(-0.99%) |
Apr 18, 2022 | 35.19 | 35.19 | 33.32 | 34.51 | 523 | +0.54(+1.58%) |
Apr 14, 2022 | 33.83 | 33.97 | 33.74 | 33.97 | 209 | -0.03(-0.08%) |
Apr 13, 2022 | 34.51 | 35.19 | 33.83 | 34.00 | 808 | -0.17(-0.50%) |
Apr 12, 2022 | 34.17 | 34.94 | 34.17 | 34.17 | 624 | +0.17(+0.50%) |
Apr 11, 2022 | 35.70 | 35.87 | 33.66 | 34.00 | 3,298 | -1.87(-5.21%) |
Apr 08, 2022 | 35.87 | 36.04 | 35.19 | 35.87 | 132 | +1.02(+2.93%) |
Apr 07, 2022 | 35.87 | 35.87 | 34.85 | 34.85 | 1,508 | -0.85(-2.38%) |
Apr 06, 2022 | 35.70 | 36.52 | 35.53 | 35.70 | 584 | -1.19(-3.23%) |
Apr 05, 2022 | 37.91 | 38.69 | 36.89 | 36.89 | 877 | -1.95(-5.03%) |
Apr 04, 2022 | 38.42 | 39.27 | 37.91 | 38.84 | 543 | +0.09(+0.22%) |
Apr 01, 2022 | 38.76 | 40.13 | 37.40 | 38.76 | 2,138 | -0.94(-2.36%) |
Mar 31, 2022 | 38.42 | 40.80 | 37.40 | 39.70 | 3,904 | +2.63(+7.11%) |
Mar 30, 2022 | 37.40 | 37.40 | 36.95 | 37.06 | 99 | +0.51(+1.40%) |
Mar 29, 2022 | 35.87 | 37.57 | 35.36 | 36.55 | 788 | +0.68(+1.90%) |
Mar 28, 2022 | 35.36 | 37.23 | 34.85 | 35.87 | 1,066 | +0.51(+1.44%) |
Mar 25, 2022 | 34.68 | 36.04 | 34.68 | 35.36 | 668 | -1.36(-3.70%) |
Mar 24, 2022 | 35.19 | 37.57 | 35.19 | 36.72 | 763 | +1.19(+3.35%) |
Mar 23, 2022 | 36.89 | 38.08 | 34.00 | 35.53 | 2,437 | -2.93(-7.62%) |
Mar 22, 2022 | 35.70 | 39.10 | 35.53 | 38.46 | 4,245 | +2.25(+6.22%) |
Mar 21, 2022 | 36.38 | 36.72 | 34.85 | 36.21 | 2,905 | +0.17(+0.47%) |
Mar 18, 2022 | 33.83 | 36.21 | 33.83 | 36.04 | 2,240 | +1.36(+3.92%) |
Mar 17, 2022 | 34.85 | 35.70 | 34.17 | 34.68 | 768 | -1.36(-3.77%) |
Mar 16, 2022 | 35.19 | 36.55 | 34.85 | 36.04 | 1,242 | +0.85(+2.42%) |
Mar 15, 2022 | 37.15 | 38.14 | 35.19 | 35.19 | 908 | +1.19(+3.50%) |
Mar 14, 2022 | 36.80 | 36.89 | 33.66 | 34.00 | 1,122 | -5.95(-14.89%) |
Mar 11, 2022 | 38.42 | 39.95 | 37.76 | 39.95 | 384 | +0.58(+1.49%) |
Mar 10, 2022 | 36.72 | 41.65 | 35.87 | 39.37 | 585 | +1.63(+4.31%) |
Mar 09, 2022 | 35.87 | 37.74 | 35.87 | 37.74 | 2,364 | +2.30(+6.47%) |
Mar 08, 2022 | 33.15 | 36.89 | 33.15 | 35.45 | 1,164 | +2.12(+6.38%) |
Mar 07, 2022 | 38.25 | 38.25 | 32.30 | 33.32 | 3,400 | -4.25(-11.31%) |
Mar 04, 2022 | 38.76 | 40.80 | 36.72 | 37.57 | 2,012 | -2.72(-6.75%) |
Mar 03, 2022 | 41.31 | 41.48 | 40.12 | 40.29 | 284 | -1.36(-3.27%) |
Mar 02, 2022 | 40.29 | 43.35 | 39.95 | 41.65 | 3,446 | +1.19(+2.94%) |