Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 18.50 | 17.00 | 17.41 | 35,780 | -0.14(-0.77%) |
May 27, 2022 | 17.03 | 18.25 | 17.03 | 17.55 | 61,481 | +0.19(+1.07%) |
May 26, 2022 | 19.57 | 19.70 | 17.35 | 17.36 | 67,113 | -2.64(-13.20%) |
May 25, 2022 | 22.50 | 26.50 | 19.80 | 20.00 | 115,563 | -3.75(-15.81%) |
May 24, 2022 | 27.80 | 27.80 | 21.26 | 23.75 | 93,203 | -6.54(-21.57%) |
May 23, 2022 | 34.00 | 42.49 | 30.10 | 30.29 | 302,884 | -2.04(-6.30%) |
May 20, 2022 | 34.00 | 34.00 | 30.75 | 32.33 | 12,150 | -1.75(-5.14%) |
May 19, 2022 | 35.00 | 35.50 | 33.06 | 34.08 | 8,734 | -0.88(-2.50%) |
May 18, 2022 | 37.41 | 37.50 | 32.51 | 34.95 | 9,514 | -2.06(-5.58%) |
May 17, 2022 | 38.00 | 41.00 | 35.50 | 37.02 | 17,286 | -0.06(-0.16%) |
May 16, 2022 | 33.00 | 39.00 | 32.56 | 37.08 | 14,865 | +2.90(+8.47%) |
May 13, 2022 | 31.00 | 35.00 | 30.75 | 34.18 | 11,524 | +2.96(+9.48%) |
May 12, 2022 | 32.00 | 34.02 | 30.50 | 31.22 | 12,447 | -0.80(-2.48%) |
May 11, 2022 | 35.00 | 36.02 | 32.00 | 32.02 | 11,064 | -3.91(-10.90%) |
May 10, 2022 | 37.50 | 39.69 | 35.00 | 35.93 | 11,134 | +0.93(+2.66%) |
May 09, 2022 | 37.50 | 38.50 | 33.51 | 35.00 | 9,932 | -4.16(-10.62%) |
May 06, 2022 | 39.00 | 39.99 | 35.62 | 39.16 | 12,687 | +0.52(+1.36%) |
May 05, 2022 | 33.03 | 39.00 | 33.03 | 38.63 | 14,893 | +1.63(+4.42%) |
May 04, 2022 | 35.50 | 37.20 | 33.08 | 37.00 | 15,579 | +0.85(+2.37%) |
May 03, 2022 | 40.00 | 40.00 | 34.20 | 36.15 | 33,472 | -1.85(-4.88%) |
May 02, 2022 | 35.05 | 42.50 | 33.81 | 38.00 | 58,993 | +5.52(+17.01%) |
Apr 29, 2022 | 33.63 | 34.20 | 31.74 | 32.48 | 8,678 | -0.89(-2.68%) |
Apr 28, 2022 | 33.51 | 35.20 | 30.00 | 33.37 | 12,096 | +0.06(+0.20%) |
Apr 27, 2022 | 34.50 | 35.67 | 32.50 | 33.30 | 12,509 | -1.04(-3.01%) |
Apr 26, 2022 | 37.50 | 38.50 | 33.51 | 34.34 | 10,993 | -2.92(-7.84%) |
Apr 25, 2022 | 37.86 | 37.96 | 35.25 | 37.26 | 7,955 | -0.19(-0.51%) |
Apr 22, 2022 | 38.28 | 40.19 | 35.36 | 37.45 | 9,531 | -1.01(-2.63%) |
Apr 21, 2022 | 41.55 | 43.98 | 38.00 | 38.46 | 13,193 | -2.89(-7.00%) |
Apr 20, 2022 | 44.25 | 45.99 | 41.00 | 41.35 | 9,269 | -2.92(-6.58%) |
Apr 19, 2022 | 40.50 | 46.50 | 40.00 | 44.27 | 17,636 | +4.90(+12.45%) |
Apr 18, 2022 | 45.00 | 46.00 | 38.50 | 39.37 | 11,012 | -3.26(-7.65%) |
Apr 14, 2022 | 43.48 | 44.30 | 41.51 | 42.63 | 12,096 | -0.36(-0.85%) |
Apr 13, 2022 | 44.74 | 46.94 | 40.98 | 42.99 | 17,606 | -1.51(-3.38%) |
Apr 12, 2022 | 47.00 | 50.00 | 43.50 | 44.50 | 12,557 | -3.52(-7.32%) |
Apr 11, 2022 | 49.50 | 50.44 | 47.50 | 48.02 | 11,743 | -3.48(-6.77%) |
Apr 08, 2022 | 52.00 | 53.50 | 50.00 | 51.50 | 12,654 | -2.00(-3.74%) |
Apr 07, 2022 | 57.00 | 59.00 | 51.50 | 53.50 | 23,328 | -3.50(-6.14%) |
Apr 06, 2022 | 61.00 | 62.62 | 55.00 | 57.00 | 20,731 | -4.00(-6.56%) |
Apr 05, 2022 | 67.00 | 69.50 | 60.50 | 61.00 | 17,213 | -3.00(-4.69%) |
Apr 04, 2022 | 65.50 | 68.23 | 63.50 | 64.00 | 16,714 | -1.50(-2.29%) |
Apr 01, 2022 | 66.50 | 69.50 | 65.00 | 65.50 | 17,158 | -3.50(-5.07%) |
Mar 31, 2022 | 71.00 | 74.00 | 67.50 | 69.00 | 22,182 | -4.00(-5.48%) |
Mar 30, 2022 | 72.00 | 77.50 | 70.50 | 73.00 | 20,856 | -2.00(-2.67%) |
Mar 29, 2022 | 75.00 | 82.50 | 68.50 | 75.00 | 56,133 | -12.50(-14.29%) |
Mar 28, 2022 | 93.50 | 93.50 | 82.50 | 87.50 | 28,539 | -4.50(-4.89%) |
Mar 25, 2022 | 83.50 | 93.00 | 80.00 | 92.00 | 34,507 | +9.00(+10.84%) |
Mar 24, 2022 | 76.00 | 85.00 | 76.00 | 83.00 | 19,327 | +7.00(+9.21%) |
Mar 23, 2022 | 79.50 | 80.46 | 76.00 | 76.00 | 14,079 | -3.50(-4.40%) |
Mar 22, 2022 | 78.50 | 83.00 | 76.50 | 79.50 | 17,902 | +2.50(+3.25%) |
Mar 21, 2022 | 76.00 | 80.00 | 68.00 | 77.00 | 37,120 | -1.00(-1.28%) |
Mar 18, 2022 | 85.50 | 89.50 | 77.00 | 78.00 | 41,450 | -10.00(-11.36%) |
Mar 17, 2022 | 87.50 | 92.50 | 83.02 | 88.00 | 33,617 | -2.00(-2.22%) |
Mar 16, 2022 | 90.00 | 97.00 | 80.00 | 90.00 | 61,977 | -1.50(-1.64%) |
Mar 15, 2022 | 81.50 | 93.00 | 74.50 | 91.50 | 97,324 | +10.00(+12.27%) |
Mar 14, 2022 | 86.00 | 89.00 | 66.17 | 81.50 | 125,106 | -3.00(-3.55%) |
Mar 11, 2022 | 64.50 | 85.00 | 63.50 | 84.50 | 319,349 | +21.00(+33.07%) |
Mar 10, 2022 | 59.50 | 76.50 | 58.50 | 63.50 | 249,325 | +7.00(+12.39%) |
Mar 09, 2022 | 52.00 | 63.50 | 47.75 | 56.50 | 128,460 | -1.00(-1.74%) |
Mar 08, 2022 | 32.50 | 77.50 | 31.34 | 57.50 | 590,191 | +27.00(+88.49%) |
Mar 07, 2022 | 31.09 | 33.49 | 29.50 | 30.50 | 11,879 | -0.59(-1.88%) |
Mar 04, 2022 | 31.00 | 32.68 | 30.61 | 31.09 | 6,478 | -0.86(-2.68%) |
Mar 03, 2022 | 33.50 | 34.25 | 31.02 | 31.95 | 7,233 | -1.01(-3.05%) |
Mar 02, 2022 | 32.00 | 33.16 | 32.00 | 32.95 | 5,049 | +0.29(+0.89%) |