Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.20 | 21.90 | 20.13 | 20.60 | 28,035 | -0.20(-0.96%) |
May 27, 2022 | 19.70 | 21.20 | 18.90 | 20.80 | 27,172 | +1.10(+5.58%) |
May 26, 2022 | 19.90 | 20.55 | 19.40 | 19.70 | 18,768 | -0.20(-1.01%) |
May 25, 2022 | 21.40 | 21.90 | 19.60 | 19.90 | 17,367 | -1.90(-8.72%) |
May 24, 2022 | 21.30 | 23.90 | 19.70 | 21.80 | 27,929 | +0.40(+1.87%) |
May 23, 2022 | 25.60 | 25.68 | 21.20 | 21.40 | 27,155 | -4.10(-16.08%) |
May 20, 2022 | 26.90 | 27.94 | 23.55 | 25.50 | 18,820 | -0.80(-3.04%) |
May 19, 2022 | 24.50 | 27.17 | 24.30 | 26.30 | 19,865 | +1.10(+4.37%) |
May 18, 2022 | 27.60 | 28.90 | 25.10 | 25.20 | 38,969 | -3.20(-11.27%) |
May 17, 2022 | 25.65 | 28.80 | 24.40 | 28.40 | 59,265 | +4.80(+20.34%) |
May 16, 2022 | 21.00 | 27.90 | 21.00 | 23.60 | 175,383 | +3.60(+18.00%) |
May 13, 2022 | 19.30 | 21.20 | 19.00 | 20.00 | 16,332 | +1.40(+7.53%) |
May 12, 2022 | 17.40 | 19.45 | 17.40 | 18.60 | 12,492 | +0.80(+4.49%) |
May 11, 2022 | 21.00 | 21.60 | 17.30 | 17.80 | 22,053 | -3.20(-15.24%) |
May 10, 2022 | 19.80 | 22.50 | 19.80 | 21.00 | 22,422 | +1.60(+8.25%) |
May 09, 2022 | 21.30 | 21.79 | 18.80 | 19.40 | 21,974 | -1.60(-7.62%) |
May 06, 2022 | 21.90 | 22.50 | 20.50 | 21.00 | 13,673 | -1.40(-6.25%) |
May 05, 2022 | 23.90 | 24.00 | 22.00 | 22.40 | 16,925 | -1.80(-7.44%) |
May 04, 2022 | 23.20 | 24.50 | 21.60 | 24.20 | 12,435 | +0.80(+3.42%) |
May 03, 2022 | 23.20 | 23.90 | 21.80 | 23.40 | 17,040 | +0.60(+2.63%) |
May 02, 2022 | 22.30 | 23.56 | 21.45 | 22.80 | 23,171 | +0.30(+1.33%) |
Apr 29, 2022 | 23.70 | 25.80 | 22.30 | 22.50 | 19,545 | -1.80(-7.41%) |
Apr 28, 2022 | 23.90 | 24.80 | 22.30 | 24.30 | 15,548 | +0.60(+2.53%) |
Apr 27, 2022 | 24.80 | 26.10 | 23.50 | 23.70 | 39,353 | -1.10(-4.44%) |
Apr 26, 2022 | 26.30 | 27.40 | 24.80 | 24.80 | 19,495 | -2.40(-8.82%) |
Apr 25, 2022 | 27.60 | 28.00 | 26.80 | 27.20 | 21,240 | -0.50(-1.81%) |
Apr 22, 2022 | 28.00 | 28.90 | 27.20 | 27.70 | 16,063 | -0.60(-2.12%) |
Apr 21, 2022 | 30.10 | 30.40 | 28.10 | 28.30 | 18,158 | -1.40(-4.71%) |
Apr 20, 2022 | 31.00 | 31.80 | 29.00 | 29.70 | 14,952 | -0.90(-2.94%) |
Apr 19, 2022 | 30.10 | 31.10 | 28.90 | 30.60 | 31,573 | +0.40(+1.32%) |
Apr 18, 2022 | 32.40 | 32.50 | 29.80 | 30.20 | 19,084 | -2.30(-7.08%) |
Apr 14, 2022 | 33.20 | 33.20 | 31.40 | 32.50 | 22,319 | -1.00(-2.99%) |
Apr 13, 2022 | 32.20 | 34.20 | 32.00 | 33.50 | 39,138 | +0.80(+2.45%) |
Apr 12, 2022 | 38.50 | 38.50 | 32.40 | 32.70 | 66,448 | -4.20(-11.38%) |
Apr 11, 2022 | 40.90 | 40.90 | 36.70 | 36.90 | 32,837 | -4.60(-11.08%) |
Apr 08, 2022 | 46.90 | 48.50 | 40.60 | 41.50 | 36,257 | -6.10(-12.82%) |
Apr 07, 2022 | 49.90 | 51.00 | 47.40 | 47.60 | 41,182 | -2.20(-4.42%) |
Apr 06, 2022 | 49.70 | 50.50 | 49.10 | 49.80 | 24,451 | -0.10(-0.20%) |
Apr 05, 2022 | 50.20 | 50.50 | 49.15 | 49.90 | 13,788 | -0.30(-0.60%) |
Apr 04, 2022 | 51.10 | 51.10 | 49.60 | 50.20 | 16,214 | +0.20(+0.40%) |
Apr 01, 2022 | 49.90 | 51.60 | 49.05 | 50.00 | 36,206 | +0.30(+0.60%) |
Mar 31, 2022 | 49.90 | 50.80 | 48.75 | 49.70 | 41,829 | +0.10(+0.20%) |
Mar 30, 2022 | 49.40 | 50.73 | 48.20 | 49.60 | 21,250 | +0.60(+1.22%) |
Mar 29, 2022 | 47.20 | 49.90 | 47.20 | 49.00 | 20,710 | +2.10(+4.48%) |
Mar 28, 2022 | 48.70 | 48.70 | 44.70 | 46.90 | 18,042 | -0.60(-1.26%) |
Mar 25, 2022 | 49.40 | 49.40 | 47.20 | 47.50 | 14,049 | -2.00(-4.04%) |
Mar 24, 2022 | 47.60 | 49.70 | 46.60 | 49.50 | 10,275 | +2.40(+5.10%) |
Mar 23, 2022 | 48.00 | 49.60 | 45.50 | 47.10 | 22,193 | -1.90(-3.88%) |
Mar 22, 2022 | 45.90 | 49.30 | 45.10 | 49.00 | 23,360 | +3.80(+8.41%) |
Mar 21, 2022 | 48.10 | 48.10 | 44.50 | 45.20 | 27,580 | -1.60(-3.42%) |
Mar 18, 2022 | 40.80 | 47.10 | 40.80 | 46.80 | 41,093 | +5.30(+12.77%) |
Mar 17, 2022 | 37.90 | 42.30 | 37.65 | 41.50 | 21,843 | +3.60(+9.50%) |
Mar 16, 2022 | 36.00 | 38.20 | 35.50 | 37.90 | 34,889 | +2.10(+5.87%) |
Mar 15, 2022 | 33.80 | 36.20 | 33.80 | 35.80 | 27,704 | +0.40(+1.13%) |
Mar 14, 2022 | 38.00 | 38.00 | 34.10 | 35.40 | 63,136 | -3.90(-9.92%) |
Mar 11, 2022 | 50.80 | 51.80 | 33.00 | 39.30 | 145,955 | -14.80(-27.36%) |
Mar 10, 2022 | 51.70 | 54.50 | 50.70 | 54.10 | 24,580 | +1.70(+3.24%) |
Mar 09, 2022 | 49.50 | 53.30 | 48.60 | 52.40 | 46,017 | +4.00(+8.26%) |
Mar 08, 2022 | 45.50 | 49.70 | 43.80 | 48.40 | 30,319 | +3.00(+6.61%) |
Mar 07, 2022 | 40.90 | 45.55 | 40.90 | 45.40 | 33,888 | +5.00(+12.38%) |
Mar 04, 2022 | 44.10 | 44.90 | 40.10 | 40.40 | 42,090 | -4.70(-10.42%) |
Mar 03, 2022 | 47.60 | 49.70 | 44.20 | 45.10 | 87,523 | -1.40(-3.01%) |
Mar 02, 2022 | 41.00 | 48.30 | 40.80 | 46.50 | 218,520 | +6.50(+16.25%) |