Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.01 | 62.01 | 58.00 | 59.57 | 520 | +0.57(+0.97%) |
May 27, 2022 | 63.86 | 64.98 | 55.11 | 59.00 | 1,225 | +1.73(+3.02%) |
May 26, 2022 | 60.00 | 64.53 | 57.00 | 57.27 | 984 | -4.25(-6.91%) |
May 25, 2022 | 62.87 | 62.87 | 57.75 | 61.52 | 285 | -1.36(-2.16%) |
May 24, 2022 | 70.00 | 70.00 | 61.24 | 62.88 | 591 | +2.39(+3.95%) |
May 23, 2022 | 61.00 | 64.18 | 56.38 | 60.49 | 523 | +1.45(+2.46%) |
May 20, 2022 | 57.12 | 61.83 | 55.05 | 59.04 | 501 | +1.92(+3.36%) |
May 19, 2022 | 69.00 | 68.85 | 57.11 | 57.12 | 1,114 | -8.93(-13.52%) |
May 18, 2022 | 66.00 | 70.00 | 63.94 | 66.05 | 475 | -3.95(-5.64%) |
May 17, 2022 | 66.32 | 71.02 | 66.32 | 70.00 | 266 | +2.83(+4.21%) |
May 16, 2022 | 71.00 | 72.50 | 66.00 | 67.17 | 489 | -2.78(-3.97%) |
May 13, 2022 | 66.00 | 72.00 | 66.00 | 69.95 | 1,028 | +3.35(+5.03%) |
May 12, 2022 | 67.00 | 67.97 | 54.88 | 66.60 | 1,345 | -2.32(-3.37%) |
May 11, 2022 | 64.00 | 74.96 | 63.34 | 68.92 | 113 | +3.92(+6.03%) |
May 10, 2022 | 73.00 | 74.99 | 65.00 | 65.00 | 757 | -3.26(-4.78%) |
May 09, 2022 | 71.21 | 80.00 | 66.75 | 68.26 | 829 | -1.06(-1.53%) |
May 06, 2022 | 75.15 | 75.15 | 68.14 | 69.32 | 369 | -2.88(-3.99%) |
May 05, 2022 | 76.00 | 77.00 | 70.07 | 72.20 | 204 | -4.37(-5.71%) |
May 04, 2022 | 78.74 | 78.74 | 73.00 | 76.57 | 296 | +2.54(+3.43%) |
May 03, 2022 | 77.54 | 77.54 | 72.93 | 74.03 | 160 | +0.12(+0.16%) |
May 02, 2022 | 78.48 | 83.10 | 73.91 | 73.91 | 423 | -5.37(-6.77%) |
Apr 29, 2022 | 81.00 | 82.01 | 77.05 | 79.28 | 739 | -0.98(-1.22%) |
Apr 28, 2022 | 92.00 | 92.00 | 78.41 | 80.26 | 689 | +0.26(+0.33%) |
Apr 27, 2022 | 85.37 | 95.00 | 75.01 | 80.00 | 941 | -2.50(-3.03%) |
Apr 26, 2022 | 88.00 | 92.40 | 82.08 | 82.50 | 701 | -5.38(-6.12%) |
Apr 25, 2022 | 85.00 | 88.00 | 80.00 | 87.88 | 424 | +7.89(+9.86%) |
Apr 22, 2022 | 87.31 | 88.80 | 77.00 | 79.99 | 2,089 | -12.05(-13.09%) |
Apr 21, 2022 | 91.00 | 100.00 | 87.20 | 92.04 | 775 | +0.04(+0.04%) |
Apr 20, 2022 | 92.39 | 93.99 | 92.00 | 92.00 | 589 | -0.69(-0.74%) |
Apr 19, 2022 | 92.00 | 100.00 | 92.00 | 92.69 | 371 | +0.68(+0.74%) |
Apr 18, 2022 | 101.00 | 102.00 | 92.01 | 92.01 | 1,126 | -8.49(-8.45%) |
Apr 14, 2022 | 103.00 | 103.04 | 100.00 | 100.50 | 1,860 | -4.50(-4.29%) |
Apr 13, 2022 | 103.00 | 108.01 | 101.00 | 105.00 | 891 | +2.00(+1.94%) |
Apr 12, 2022 | 109.00 | 112.00 | 98.00 | 103.00 | 3,681 | -9.00(-8.04%) |
Apr 11, 2022 | 110.00 | 145.00 | 104.01 | 112.00 | 25,287 | +6.50(+6.16%) |
Apr 08, 2022 | 98.00 | 107.00 | 98.00 | 105.50 | 3,846 | +7.00(+7.11%) |
Apr 07, 2022 | 100.00 | 104.00 | 98.00 | 98.50 | 365 | +0.48(+0.49%) |
Apr 06, 2022 | 100.00 | 101.90 | 98.00 | 98.02 | 917 | -1.98(-1.98%) |
Apr 05, 2022 | 98.00 | 106.46 | 97.10 | 100.00 | 1,863 | -1.98(-1.94%) |
Apr 04, 2022 | 98.00 | 102.00 | 97.10 | 101.98 | 678 | +3.98(+4.06%) |
Apr 01, 2022 | 100.00 | 101.00 | 97.10 | 98.00 | 437 | -3.00(-2.97%) |
Mar 31, 2022 | 99.00 | 102.00 | 97.00 | 101.00 | 322 | +1.00(+1.00%) |
Mar 30, 2022 | 104.99 | 105.88 | 98.00 | 100.00 | 706 | -3.00(-2.91%) |
Mar 29, 2022 | 102.00 | 105.00 | 97.03 | 103.00 | 860 | +5.71(+5.87%) |
Mar 28, 2022 | 100.00 | 100.90 | 93.43 | 97.29 | 741 | -2.71(-2.71%) |
Mar 25, 2022 | 102.00 | 107.00 | 98.10 | 100.00 | 418 | -2.00(-1.96%) |
Mar 24, 2022 | 101.00 | 104.99 | 101.00 | 102.00 | 867 | -3.00(-2.86%) |
Mar 23, 2022 | 95.00 | 107.00 | 94.00 | 105.00 | 896 | +10.18(+10.74%) |
Mar 22, 2022 | 94.00 | 105.00 | 94.00 | 94.82 | 1,617 | +0.53(+0.56%) |
Mar 21, 2022 | 99.00 | 103.00 | 94.29 | 94.29 | 1,463 | -5.64(-5.64%) |
Mar 18, 2022 | 95.00 | 100.00 | 93.01 | 99.93 | 1,027 | +3.89(+4.05%) |
Mar 17, 2022 | 91.00 | 102.75 | 85.89 | 96.04 | 3,791 | +8.54(+9.76%) |
Mar 16, 2022 | 92.50 | 95.00 | 87.30 | 87.50 | 1,494 | -0.50(-0.57%) |
Mar 15, 2022 | 87.00 | 95.00 | 87.00 | 88.00 | 427 | +3.00(+3.53%) |
Mar 14, 2022 | 91.00 | 91.55 | 82.50 | 85.00 | 676 | -5.04(-5.60%) |
Mar 11, 2022 | 90.00 | 117.00 | 85.01 | 90.04 | 8,703 | -1.76(-1.92%) |
Mar 10, 2022 | 90.00 | 91.84 | 87.00 | 91.80 | 228 | +1.80(+2.00%) |
Mar 09, 2022 | 90.00 | 94.00 | 86.00 | 90.00 | 494 | +1.80(+2.04%) |
Mar 08, 2022 | 86.00 | 89.00 | 82.00 | 88.20 | 1,598 | +1.20(+1.38%) |
Mar 07, 2022 | 93.00 | 93.00 | 84.03 | 87.00 | 1,062 | -6.00(-6.45%) |
Mar 04, 2022 | 94.01 | 95.11 | 90.00 | 93.00 | 437 | -1.00(-1.06%) |
Mar 03, 2022 | 95.00 | 97.00 | 93.01 | 94.00 | 396 | -3.57(-3.66%) |
Mar 02, 2022 | 90.00 | 100.00 | 85.00 | 97.57 | 1,333 | -2.33(-2.33%) |