Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.52 | 21.52 | 20.00 | 20.89 | 16,918 | -0.71(-3.30%) |
May 27, 2022 | 21.20 | 21.96 | 20.35 | 21.60 | 16,596 | +0.48(+2.27%) |
May 26, 2022 | 20.18 | 21.60 | 20.01 | 21.12 | 22,902 | +0.64(+3.15%) |
May 25, 2022 | 19.11 | 20.48 | 19.11 | 20.48 | 14,800 | +1.28(+6.65%) |
May 24, 2022 | 20.26 | 20.40 | 18.40 | 19.20 | 19,927 | -1.50(-7.23%) |
May 23, 2022 | 21.60 | 21.45 | 20.16 | 20.70 | 21,306 | -0.49(-2.32%) |
May 20, 2022 | 22.80 | 23.19 | 19.64 | 21.19 | 56,447 | +0.07(+0.32%) |
May 19, 2022 | 19.60 | 21.40 | 18.00 | 21.12 | 42,273 | +1.47(+7.49%) |
May 18, 2022 | 17.20 | 23.15 | 17.20 | 19.65 | 154,940 | +2.62(+15.41%) |
May 17, 2022 | 14.00 | 17.48 | 13.60 | 17.02 | 101,977 | +3.91(+29.80%) |
May 16, 2022 | 13.32 | 15.52 | 12.00 | 13.12 | 158,133 | +1.20(+10.03%) |
May 13, 2022 | 13.60 | 14.20 | 11.56 | 11.92 | 187,951 | -0.14(-1.13%) |
May 12, 2022 | 14.80 | 15.36 | 11.60 | 12.06 | 86,400 | -1.61(-11.77%) |
May 11, 2022 | 21.20 | 21.39 | 13.24 | 13.66 | 148,352 | -6.54(-32.36%) |
May 10, 2022 | 23.20 | 23.60 | 19.20 | 20.20 | 26,382 | -2.43(-10.75%) |
May 09, 2022 | 25.60 | 25.44 | 22.32 | 22.63 | 22,753 | -2.90(-11.37%) |
May 06, 2022 | 27.20 | 27.28 | 24.86 | 25.54 | 12,041 | -0.86(-3.24%) |
May 05, 2022 | 26.82 | 27.13 | 25.56 | 26.39 | 8,682 | -0.16(-0.60%) |
May 04, 2022 | 27.20 | 28.00 | 26.36 | 26.55 | 19,466 | -0.65(-2.38%) |
May 03, 2022 | 26.80 | 27.60 | 26.41 | 27.20 | 13,713 | +0.86(+3.26%) |
May 02, 2022 | 26.80 | 26.78 | 25.60 | 26.34 | 12,946 | +1.14(+4.52%) |
Apr 29, 2022 | 24.80 | 30.80 | 24.00 | 25.20 | 34,329 | +0.50(+2.04%) |
Apr 28, 2022 | 24.80 | 25.09 | 23.17 | 24.70 | 16,521 | +0.38(+1.55%) |
Apr 27, 2022 | 25.20 | 25.20 | 23.87 | 24.32 | 20,570 | -0.48(-1.94%) |
Apr 26, 2022 | 24.81 | 25.59 | 24.20 | 24.80 | 21,298 | +0.40(+1.64%) |
Apr 25, 2022 | 25.60 | 26.00 | 24.20 | 24.40 | 15,061 | -0.81(-3.21%) |
Apr 22, 2022 | 28.00 | 28.40 | 25.20 | 25.21 | 28,661 | -0.49(-1.91%) |
Apr 21, 2022 | 28.00 | 29.20 | 25.60 | 25.70 | 34,269 | -4.69(-15.43%) |
Apr 20, 2022 | 28.80 | 31.20 | 27.30 | 30.39 | 38,390 | +1.75(+6.10%) |
Apr 19, 2022 | 27.60 | 29.82 | 26.84 | 28.64 | 31,821 | +1.24(+4.51%) |
Apr 18, 2022 | 29.60 | 29.40 | 26.80 | 27.40 | 28,593 | -2.38(-7.98%) |
Apr 14, 2022 | 31.52 | 31.52 | 28.14 | 29.78 | 24,084 | -0.86(-2.81%) |
Apr 13, 2022 | 29.20 | 31.20 | 28.40 | 30.64 | 30,141 | +2.19(+7.69%) |
Apr 12, 2022 | 26.00 | 29.58 | 26.00 | 28.45 | 27,716 | +1.65(+6.16%) |
Apr 11, 2022 | 26.80 | 26.80 | 26.00 | 26.80 | 24,595 | +0.13(+0.49%) |
Apr 08, 2022 | 27.84 | 27.84 | 26.40 | 26.67 | 28,117 | -1.16(-4.17%) |
Apr 07, 2022 | 28.80 | 29.00 | 27.64 | 27.83 | 27,448 | -0.21(-0.76%) |
Apr 06, 2022 | 29.60 | 30.00 | 28.00 | 28.04 | 31,667 | -1.27(-4.34%) |
Apr 05, 2022 | 31.20 | 31.36 | 28.80 | 29.31 | 60,257 | -2.11(-6.72%) |
Apr 04, 2022 | 34.00 | 34.09 | 30.80 | 31.42 | 44,171 | -1.58(-4.78%) |
Apr 01, 2022 | 34.80 | 36.00 | 31.60 | 33.00 | 86,872 | -4.92(-12.98%) |
Mar 31, 2022 | 41.20 | 41.20 | 37.60 | 37.92 | 65,278 | -2.00(-5.00%) |
Mar 30, 2022 | 42.40 | 42.40 | 39.36 | 39.92 | 39,038 | -2.88(-6.73%) |
Mar 29, 2022 | 41.20 | 44.00 | 40.40 | 42.80 | 54,385 | +1.20(+2.88%) |
Mar 28, 2022 | 41.20 | 47.60 | 38.00 | 41.60 | 97,884 | +0.80(+1.96%) |
Mar 25, 2022 | 40.40 | 40.80 | 38.60 | 40.80 | 17,943 | +0.40(+0.99%) |
Mar 24, 2022 | 41.60 | 41.60 | 38.80 | 40.40 | 18,251 | -0.40(-0.98%) |
Mar 23, 2022 | 41.20 | 41.60 | 40.00 | 40.80 | 13,215 | -0.40(-0.97%) |
Mar 22, 2022 | 41.20 | 42.00 | 40.00 | 41.20 | 13,052 | +0.40(+0.98%) |
Mar 21, 2022 | 41.20 | 41.60 | 40.00 | 40.80 | 12,984 | +0.80(+2.00%) |
Mar 18, 2022 | 40.40 | 42.20 | 40.00 | 40.00 | 13,414 | -0.80(-1.96%) |
Mar 17, 2022 | 40.00 | 41.60 | 39.24 | 40.80 | 12,552 | +0.80(+2.00%) |
Mar 16, 2022 | 39.60 | 41.20 | 38.40 | 40.00 | 13,790 | +1.60(+4.17%) |
Mar 15, 2022 | 39.20 | 41.20 | 38.40 | 38.40 | 14,386 | -0.12(-0.32%) |
Mar 14, 2022 | 41.20 | 41.20 | 38.52 | 38.52 | 25,250 | -2.68(-6.50%) |
Mar 11, 2022 | 44.00 | 44.00 | 40.80 | 41.20 | 16,889 | -2.00(-4.63%) |
Mar 10, 2022 | 42.40 | 43.60 | 42.40 | 43.20 | 12,024 | +0.00(+0.00%) |
Mar 09, 2022 | 44.00 | 44.00 | 42.80 | 43.20 | 8,309 | +0.80(+1.89%) |
Mar 08, 2022 | 43.20 | 44.40 | 41.60 | 42.40 | 20,928 | +0.40(+0.95%) |
Mar 07, 2022 | 44.00 | 45.20 | 42.00 | 42.00 | 21,558 | -2.40(-5.41%) |
Mar 04, 2022 | 46.00 | 46.00 | 44.00 | 44.40 | 10,520 | -1.60(-3.48%) |
Mar 03, 2022 | 48.40 | 48.40 | 45.60 | 46.00 | 8,826 | -1.20(-2.54%) |
Mar 02, 2022 | 46.40 | 48.00 | 46.00 | 47.20 | 7,003 | +0.40(+0.85%) |