Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.70 | 12.38 | 10.95 | 11.13 | 718,520 | +1.18(+11.88%) |
May 27, 2022 | 11.22 | 11.22 | 9.300 | 9.948 | 823,144 | -17.35(-63.56%) |
May 26, 2022 | 27.15 | 32.40 | 27.00 | 27.30 | 12,045 | -1.57(-5.45%) |
May 25, 2022 | 30.90 | 30.90 | 27.49 | 28.88 | 10,898 | -1.88(-6.10%) |
May 24, 2022 | 34.95 | 36.30 | 30.75 | 30.75 | 4,746 | -4.65(-13.14%) |
May 23, 2022 | 41.40 | 41.40 | 35.25 | 35.40 | 5,904 | -6.75(-16.01%) |
May 20, 2022 | 42.15 | 43.80 | 42.00 | 42.15 | 652 | +0.45(+1.08%) |
May 19, 2022 | 43.50 | 44.16 | 37.44 | 41.70 | 2,084 | +0.00(+0.00%) |
May 18, 2022 | 44.55 | 44.55 | 41.25 | 41.70 | 1,096 | -2.62(-5.92%) |
May 17, 2022 | 41.70 | 44.55 | 41.40 | 44.33 | 2,314 | +2.78(+6.68%) |
May 16, 2022 | 37.80 | 41.70 | 37.80 | 41.55 | 664 | +3.75(+9.92%) |
May 13, 2022 | 34.05 | 37.95 | 34.05 | 37.80 | 1,383 | +3.90(+11.50%) |
May 12, 2022 | 37.33 | 37.65 | 33.77 | 33.90 | 1,873 | -1.35(-3.83%) |
May 11, 2022 | 37.95 | 38.66 | 35.25 | 35.25 | 651 | -3.00(-7.84%) |
May 10, 2022 | 38.70 | 39.30 | 37.80 | 38.25 | 627 | +0.30(+0.79%) |
May 09, 2022 | 39.45 | 39.45 | 37.95 | 37.95 | 686 | -2.70(-6.64%) |
May 06, 2022 | 41.85 | 41.85 | 40.05 | 40.65 | 274 | -1.05(-2.52%) |
May 05, 2022 | 44.85 | 45.00 | 39.90 | 41.70 | 1,246 | -0.15(-0.36%) |
May 04, 2022 | 40.80 | 42.00 | 38.70 | 41.85 | 1,335 | +1.35(+3.33%) |
May 03, 2022 | 33.30 | 40.80 | 33.30 | 40.50 | 3,506 | +5.40(+15.38%) |
May 02, 2022 | 38.25 | 38.33 | 33.60 | 35.10 | 4,184 | -4.05(-10.34%) |
Apr 29, 2022 | 39.60 | 39.60 | 39.15 | 39.15 | 834 | -0.30(-0.76%) |
Apr 28, 2022 | 40.05 | 40.20 | 39.15 | 39.45 | 786 | -0.90(-2.23%) |
Apr 27, 2022 | 37.35 | 40.65 | 37.35 | 40.35 | 1,021 | +3.45(+9.35%) |
Apr 26, 2022 | 39.30 | 39.31 | 36.75 | 36.90 | 1,464 | -2.40(-6.11%) |
Apr 25, 2022 | 41.85 | 41.85 | 39.00 | 39.30 | 2,618 | -2.62(-6.26%) |
Apr 22, 2022 | 41.02 | 42.33 | 39.90 | 41.92 | 1,748 | +0.38(+0.90%) |
Apr 21, 2022 | 40.20 | 41.70 | 38.70 | 41.55 | 2,325 | +0.75(+1.84%) |
Apr 20, 2022 | 43.35 | 45.00 | 39.75 | 40.80 | 9,552 | -3.45(-7.80%) |
Apr 19, 2022 | 44.70 | 47.25 | 43.50 | 44.25 | 9,243 | +0.75(+1.72%) |
Apr 18, 2022 | 42.30 | 46.65 | 42.30 | 43.50 | 9,839 | +1.35(+3.20%) |
Apr 14, 2022 | 42.45 | 42.75 | 40.65 | 42.15 | 4,389 | +2.40(+6.04%) |
Apr 13, 2022 | 43.50 | 43.50 | 39.75 | 39.75 | 2,802 | -1.05(-2.57%) |
Apr 12, 2022 | 43.35 | 43.65 | 40.80 | 40.80 | 2,355 | -1.50(-3.55%) |
Apr 11, 2022 | 41.40 | 43.95 | 41.40 | 42.30 | 1,156 | -0.38(-0.88%) |
Apr 08, 2022 | 43.65 | 43.95 | 41.55 | 42.67 | 2,464 | -0.53(-1.22%) |
Apr 07, 2022 | 41.55 | 44.25 | 41.55 | 43.20 | 2,861 | +1.95(+4.73%) |
Apr 06, 2022 | 43.35 | 43.93 | 41.25 | 41.25 | 2,131 | -0.45(-1.08%) |
Apr 05, 2022 | 42.03 | 42.66 | 40.80 | 41.70 | 953 | -0.15(-0.36%) |
Apr 04, 2022 | 44.25 | 44.40 | 40.50 | 41.85 | 4,824 | -3.15(-7.00%) |
Apr 01, 2022 | 45.00 | 46.35 | 44.55 | 45.00 | 696 | +0.00(+0.00%) |
Mar 31, 2022 | 42.60 | 47.39 | 42.60 | 45.00 | 3,532 | +1.80(+4.17%) |
Mar 30, 2022 | 44.40 | 46.76 | 43.20 | 43.20 | 1,541 | -2.02(-4.48%) |
Mar 29, 2022 | 45.98 | 46.62 | 44.40 | 45.23 | 1,284 | +0.38(+0.84%) |
Mar 28, 2022 | 47.55 | 48.15 | 44.85 | 44.85 | 3,415 | -0.15(-0.33%) |
Mar 25, 2022 | 47.33 | 47.60 | 45.00 | 45.00 | 2,729 | -2.25(-4.76%) |
Mar 24, 2022 | 46.05 | 48.98 | 46.05 | 47.25 | 716 | +0.75(+1.61%) |
Mar 23, 2022 | 46.05 | 49.50 | 45.15 | 46.50 | 2,410 | +1.65(+3.68%) |
Mar 22, 2022 | 43.35 | 46.80 | 40.95 | 44.85 | 2,966 | +1.65(+3.82%) |
Mar 21, 2022 | 45.00 | 45.54 | 42.75 | 43.20 | 6,522 | +0.75(+1.77%) |
Mar 18, 2022 | 46.81 | 46.81 | 42.45 | 42.45 | 1,143 | -1.80(-4.07%) |
Mar 17, 2022 | 47.25 | 47.30 | 43.65 | 44.25 | 1,890 | +1.50(+3.51%) |
Mar 16, 2022 | 43.50 | 48.30 | 42.75 | 42.75 | 1,679 | +0.38(+0.88%) |
Mar 15, 2022 | 42.60 | 43.95 | 42.30 | 42.38 | 1,839 | -2.17(-4.88%) |
Mar 14, 2022 | 48.00 | 48.34 | 44.17 | 44.55 | 4,592 | -4.65(-9.45%) |
Mar 11, 2022 | 52.95 | 54.01 | 48.24 | 49.20 | 2,897 | -3.75(-7.08%) |
Mar 10, 2022 | 52.50 | 54.52 | 52.50 | 52.95 | 3,056 | -1.05(-1.94%) |
Mar 09, 2022 | 56.10 | 56.10 | 52.80 | 54.00 | 2,663 | -2.10(-3.74%) |
Mar 08, 2022 | 67.20 | 71.25 | 54.35 | 56.10 | 11,247 | -8.85(-13.63%) |
Mar 07, 2022 | 54.60 | 67.05 | 54.30 | 64.95 | 30,316 | +11.25(+20.95%) |
Mar 04, 2022 | 45.75 | 54.63 | 44.85 | 53.70 | 10,354 | +7.95(+17.38%) |
Mar 03, 2022 | 45.45 | 46.71 | 42.75 | 45.75 | 1,110 | -1.05(-2.24%) |
Mar 02, 2022 | 49.05 | 49.20 | 39.30 | 46.80 | 5,535 | -2.40(-4.88%) |