Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.84 | 11.88 | 10.08 | 10.16 | 378,231 | -2.24(-18.06%) |
May 27, 2022 | 14.20 | 14.20 | 11.80 | 12.40 | 249,643 | -1.02(-7.60%) |
May 26, 2022 | 14.50 | 14.80 | 13.22 | 13.42 | 157,803 | -1.20(-8.21%) |
May 25, 2022 | 12.40 | 15.96 | 12.20 | 14.62 | 280,575 | +2.24(+18.09%) |
May 24, 2022 | 13.00 | 13.80 | 11.42 | 12.38 | 160,052 | -0.92(-6.92%) |
May 23, 2022 | 14.58 | 15.40 | 13.20 | 13.30 | 235,976 | -2.28(-14.63%) |
May 20, 2022 | 16.56 | 16.98 | 15.12 | 15.58 | 116,802 | -0.98(-5.92%) |
May 19, 2022 | 16.66 | 17.42 | 16.24 | 16.56 | 81,371 | -0.62(-3.61%) |
May 18, 2022 | 17.82 | 18.98 | 16.72 | 17.18 | 124,799 | -0.64(-3.59%) |
May 17, 2022 | 16.64 | 18.60 | 16.50 | 17.82 | 158,808 | +1.52(+9.33%) |
May 16, 2022 | 18.40 | 18.58 | 16.02 | 16.30 | 123,892 | -3.10(-15.98%) |
May 13, 2022 | 18.48 | 20.40 | 17.66 | 19.40 | 220,524 | +1.08(+5.90%) |
May 12, 2022 | 14.60 | 19.00 | 14.60 | 18.32 | 281,045 | +2.40(+15.08%) |
May 11, 2022 | 16.60 | 16.78 | 15.00 | 15.92 | 110,974 | -1.10(-6.46%) |
May 10, 2022 | 17.92 | 18.00 | 15.66 | 17.02 | 112,330 | -0.78(-4.38%) |
May 09, 2022 | 20.00 | 20.00 | 17.46 | 17.80 | 122,666 | -1.84(-9.37%) |
May 06, 2022 | 20.74 | 20.74 | 18.00 | 19.64 | 198,431 | -2.68(-12.01%) |
May 05, 2022 | 22.56 | 22.70 | 22.00 | 22.32 | 68,696 | -0.84(-3.63%) |
May 04, 2022 | 22.84 | 23.66 | 22.00 | 23.16 | 82,892 | +0.00(+0.00%) |
May 03, 2022 | 24.50 | 24.80 | 22.96 | 23.16 | 46,923 | -0.70(-2.93%) |
May 02, 2022 | 23.02 | 24.90 | 22.72 | 23.86 | 79,074 | +0.10(+0.42%) |
Apr 29, 2022 | 24.06 | 25.00 | 23.70 | 23.76 | 88,483 | -0.24(-1.00%) |
Apr 28, 2022 | 23.50 | 24.00 | 22.00 | 24.00 | 89,337 | +0.72(+3.09%) |
Apr 27, 2022 | 23.88 | 24.00 | 22.92 | 23.28 | 75,723 | -0.62(-2.59%) |
Apr 26, 2022 | 24.64 | 24.76 | 23.26 | 23.90 | 81,462 | -0.74(-3.00%) |
Apr 25, 2022 | 25.70 | 25.70 | 23.66 | 24.64 | 126,418 | -1.22(-4.72%) |
Apr 22, 2022 | 27.78 | 27.82 | 25.00 | 25.86 | 120,361 | -1.54(-5.62%) |
Apr 21, 2022 | 25.92 | 27.80 | 25.32 | 27.40 | 111,655 | +1.70(+6.61%) |
Apr 20, 2022 | 26.10 | 26.20 | 25.40 | 25.70 | 59,609 | -0.46(-1.76%) |
Apr 19, 2022 | 25.16 | 26.78 | 24.90 | 26.16 | 87,988 | +1.00(+3.97%) |
Apr 18, 2022 | 25.70 | 25.96 | 24.94 | 25.16 | 79,027 | -0.02(-0.08%) |
Apr 14, 2022 | 26.60 | 26.60 | 25.06 | 25.18 | 136,505 | -1.08(-4.11%) |
Apr 13, 2022 | 26.76 | 27.40 | 26.18 | 26.26 | 95,154 | +0.06(+0.23%) |
Apr 12, 2022 | 27.90 | 28.18 | 26.00 | 26.20 | 110,434 | -0.80(-2.96%) |
Apr 11, 2022 | 27.78 | 27.90 | 26.70 | 27.00 | 69,843 | -0.50(-1.82%) |
Apr 08, 2022 | 27.40 | 28.78 | 27.04 | 27.50 | 93,376 | +0.10(+0.36%) |
Apr 07, 2022 | 28.00 | 28.16 | 26.60 | 27.40 | 101,113 | -0.68(-2.42%) |
Apr 06, 2022 | 28.00 | 29.16 | 28.00 | 28.08 | 94,115 | -1.46(-4.94%) |
Apr 05, 2022 | 30.00 | 30.14 | 28.50 | 29.54 | 130,600 | -0.38(-1.27%) |
Apr 04, 2022 | 30.06 | 30.32 | 29.56 | 29.92 | 67,129 | +0.10(+0.34%) |
Apr 01, 2022 | 30.42 | 30.56 | 29.68 | 29.82 | 81,817 | -0.36(-1.19%) |
Mar 31, 2022 | 31.18 | 31.38 | 30.10 | 30.18 | 94,912 | -1.52(-4.79%) |
Mar 30, 2022 | 32.34 | 32.60 | 31.60 | 31.70 | 90,655 | -0.62(-1.92%) |
Mar 29, 2022 | 31.12 | 33.60 | 31.06 | 32.32 | 182,825 | +1.40(+4.53%) |
Mar 28, 2022 | 31.58 | 31.58 | 30.00 | 30.92 | 79,174 | -0.28(-0.90%) |
Mar 25, 2022 | 31.62 | 32.06 | 31.00 | 31.20 | 96,559 | -0.88(-2.74%) |
Mar 24, 2022 | 32.46 | 32.84 | 30.80 | 32.08 | 167,739 | -0.34(-1.05%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.60 | 32.42 | 163,409 | -1.78(-5.20%) |
Mar 22, 2022 | 32.62 | 34.36 | 32.24 | 34.20 | 158,625 | +2.14(+6.67%) |
Mar 21, 2022 | 33.70 | 33.94 | 31.80 | 32.06 | 141,695 | -2.44(-7.07%) |
Mar 18, 2022 | 31.52 | 35.00 | 31.50 | 34.50 | 266,665 | +2.90(+9.18%) |
Mar 17, 2022 | 31.98 | 33.54 | 30.22 | 31.60 | 259,280 | +0.74(+2.40%) |
Mar 16, 2022 | 30.40 | 32.16 | 29.24 | 30.86 | 310,874 | +2.20(+7.68%) |
Mar 15, 2022 | 26.00 | 29.00 | 26.22 | 28.66 | 168,929 | +1.76(+6.54%) |
Mar 14, 2022 | 28.84 | 28.98 | 26.24 | 26.90 | 180,728 | -1.74(-6.08%) |
Mar 11, 2022 | 31.00 | 31.04 | 28.10 | 28.64 | 220,283 | -2.06(-6.71%) |
Mar 10, 2022 | 31.10 | 32.58 | 30.24 | 30.70 | 206,855 | -1.10(-3.46%) |
Mar 09, 2022 | 30.76 | 33.00 | 30.50 | 31.80 | 183,994 | +1.54(+5.09%) |
Mar 08, 2022 | 29.02 | 31.00 | 28.86 | 30.26 | 177,622 | -0.76(-2.45%) |
Mar 07, 2022 | 32.06 | 33.80 | 29.44 | 31.02 | 178,121 | -2.02(-6.11%) |
Mar 04, 2022 | 34.30 | 35.20 | 32.56 | 33.04 | 115,304 | -1.64(-4.73%) |
Mar 03, 2022 | 37.74 | 37.74 | 34.22 | 34.68 | 113,614 | -1.30(-3.61%) |
Mar 02, 2022 | 36.16 | 38.22 | 34.60 | 35.98 | 235,669 | +0.78(+2.22%) |