Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.00 | 24.00 | 22.80 | 22.80 | 4,011 | -0.40(-1.72%) |
May 27, 2022 | 22.20 | 23.80 | 22.20 | 23.20 | 3,215 | +0.80(+3.57%) |
May 26, 2022 | 22.20 | 23.00 | 22.00 | 22.40 | 3,163 | +0.20(+0.90%) |
May 25, 2022 | 22.00 | 22.40 | 22.00 | 22.20 | 4,922 | +0.60(+2.78%) |
May 24, 2022 | 21.20 | 24.00 | 20.20 | 21.60 | 42,194 | +0.20(+0.93%) |
May 23, 2022 | 21.20 | 22.20 | 21.00 | 21.40 | 5,235 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.80 | 21.00 | 21.40 | 2,172 | -0.20(-0.93%) |
May 19, 2022 | 21.00 | 22.00 | 20.86 | 21.60 | 1,745 | +0.80(+3.85%) |
May 18, 2022 | 21.20 | 22.00 | 20.80 | 20.80 | 2,659 | -0.70(-3.26%) |
May 17, 2022 | 20.80 | 21.80 | 20.60 | 21.50 | 6,749 | +0.30(+1.42%) |
May 16, 2022 | 20.00 | 21.60 | 20.00 | 21.20 | 4,373 | +0.80(+3.92%) |
May 13, 2022 | 19.80 | 20.60 | 19.00 | 20.40 | 15,359 | +0.00(+0.00%) |
May 12, 2022 | 18.80 | 21.40 | 18.20 | 20.40 | 10,452 | +0.20(+0.99%) |
May 11, 2022 | 22.00 | 22.40 | 19.20 | 20.20 | 27,830 | -2.60(-11.40%) |
May 10, 2022 | 19.00 | 25.80 | 18.60 | 22.80 | 345,009 | +3.13(+15.91%) |
May 09, 2022 | 20.80 | 20.80 | 19.15 | 19.67 | 3,933 | -1.13(-5.43%) |
May 06, 2022 | 20.00 | 20.80 | 19.60 | 20.80 | 5,147 | +0.20(+0.97%) |
May 05, 2022 | 21.60 | 21.60 | 20.20 | 20.60 | 3,270 | -0.80(-3.74%) |
May 04, 2022 | 20.60 | 21.60 | 20.20 | 21.40 | 2,802 | +0.40(+1.90%) |
May 03, 2022 | 22.00 | 22.00 | 21.00 | 21.00 | 1,577 | -0.40(-1.87%) |
May 02, 2022 | 21.40 | 22.60 | 20.60 | 21.40 | 2,340 | +0.00(+0.00%) |
Apr 29, 2022 | 22.00 | 22.80 | 21.00 | 21.40 | 3,151 | -0.40(-1.83%) |
Apr 28, 2022 | 21.00 | 21.80 | 20.80 | 21.80 | 3,344 | +0.80(+3.81%) |
Apr 27, 2022 | 20.60 | 22.20 | 20.20 | 21.00 | 5,405 | +0.00(+0.00%) |
Apr 26, 2022 | 21.80 | 25.20 | 20.40 | 21.00 | 38,935 | -0.80(-3.67%) |
Apr 25, 2022 | 21.80 | 22.60 | 21.20 | 21.80 | 5,376 | +0.60(+2.83%) |
Apr 22, 2022 | 22.00 | 22.00 | 21.20 | 21.20 | 3,904 | -1.20(-5.36%) |
Apr 21, 2022 | 22.60 | 23.06 | 22.00 | 22.40 | 2,889 | -0.30(-1.32%) |
Apr 20, 2022 | 22.80 | 22.92 | 22.24 | 22.70 | 1,579 | +0.10(+0.44%) |
Apr 19, 2022 | 22.00 | 23.80 | 21.40 | 22.60 | 4,953 | -0.60(-2.59%) |
Apr 18, 2022 | 23.80 | 24.00 | 23.00 | 23.20 | 4,761 | -0.20(-0.85%) |
Apr 14, 2022 | 24.40 | 24.40 | 23.40 | 23.40 | 2,636 | -0.80(-3.31%) |
Apr 13, 2022 | 24.40 | 24.40 | 23.80 | 24.20 | 2,509 | +0.00(+0.00%) |
Apr 12, 2022 | 23.40 | 26.80 | 23.40 | 24.20 | 4,377 | +0.40(+1.68%) |
Apr 11, 2022 | 24.60 | 25.00 | 23.40 | 23.80 | 7,333 | -1.00(-4.03%) |
Apr 08, 2022 | 26.00 | 26.00 | 24.80 | 24.80 | 4,616 | -1.60(-6.06%) |
Apr 07, 2022 | 28.00 | 28.20 | 25.80 | 26.40 | 6,425 | -1.30(-4.69%) |
Apr 06, 2022 | 27.80 | 28.40 | 26.00 | 27.70 | 11,437 | -0.30(-1.07%) |
Apr 05, 2022 | 31.00 | 31.40 | 27.80 | 28.00 | 33,454 | -5.60(-16.67%) |
Apr 04, 2022 | 28.00 | 35.40 | 28.00 | 33.60 | 57,630 | +6.00(+21.74%) |
Apr 01, 2022 | 27.20 | 28.40 | 26.30 | 27.60 | 5,535 | +0.60(+2.22%) |
Mar 31, 2022 | 27.20 | 28.20 | 26.42 | 27.00 | 3,969 | +0.40(+1.50%) |
Mar 30, 2022 | 26.40 | 28.00 | 26.20 | 26.60 | 3,387 | -0.40(-1.48%) |
Mar 29, 2022 | 26.00 | 27.40 | 25.80 | 27.00 | 5,082 | +1.40(+5.47%) |
Mar 28, 2022 | 25.20 | 25.60 | 24.20 | 25.60 | 8,787 | +1.00(+4.07%) |
Mar 25, 2022 | 25.00 | 25.60 | 24.60 | 24.60 | 8,625 | -0.40(-1.60%) |
Mar 24, 2022 | 27.00 | 28.40 | 23.20 | 25.00 | 28,750 | -2.40(-8.76%) |
Mar 23, 2022 | 27.20 | 28.00 | 27.00 | 27.40 | 1,772 | -0.60(-2.14%) |
Mar 22, 2022 | 27.60 | 28.20 | 26.80 | 28.00 | 3,454 | +0.00(+0.00%) |
Mar 21, 2022 | 27.40 | 28.00 | 26.80 | 28.00 | 1,378 | +0.20(+0.72%) |
Mar 18, 2022 | 27.00 | 28.00 | 27.00 | 27.80 | 4,927 | +0.20(+0.72%) |
Mar 17, 2022 | 27.20 | 27.80 | 26.20 | 27.60 | 4,651 | +0.60(+2.22%) |
Mar 16, 2022 | 26.00 | 27.80 | 25.51 | 27.00 | 7,227 | +1.60(+6.30%) |
Mar 15, 2022 | 25.00 | 26.00 | 24.90 | 25.40 | 1,878 | -0.20(-0.78%) |
Mar 14, 2022 | 26.40 | 26.80 | 25.60 | 25.60 | 4,974 | -1.20(-4.48%) |
Mar 11, 2022 | 31.40 | 31.45 | 26.00 | 26.80 | 12,353 | -3.20(-10.67%) |
Mar 10, 2022 | 29.80 | 30.00 | 29.00 | 30.00 | 1,667 | +0.40(+1.35%) |
Mar 09, 2022 | 29.80 | 30.20 | 29.00 | 29.60 | 7,969 | +0.40(+1.37%) |
Mar 08, 2022 | 30.40 | 31.00 | 27.03 | 29.20 | 10,694 | -0.60(-2.01%) |
Mar 07, 2022 | 30.20 | 33.20 | 29.80 | 29.80 | 11,948 | -1.20(-3.87%) |
Mar 04, 2022 | 29.60 | 31.20 | 29.00 | 31.00 | 4,460 | +1.80(+6.16%) |
Mar 03, 2022 | 31.00 | 31.00 | 29.00 | 29.20 | 3,706 | -1.40(-4.58%) |
Mar 02, 2022 | 29.60 | 31.00 | 29.20 | 30.60 | 5,773 | +0.80(+2.68%) |