Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.00 | 52.50 | 39.47 | 50.52 | 9,022 | +10.52(+26.31%) |
May 27, 2022 | 39.00 | 40.00 | 36.55 | 40.00 | 468 | +0.51(+1.28%) |
May 26, 2022 | 39.05 | 40.00 | 36.20 | 39.49 | 1,500 | +3.99(+11.25%) |
May 25, 2022 | 38.50 | 38.53 | 35.15 | 35.50 | 1,230 | -3.02(-7.85%) |
May 24, 2022 | 41.50 | 41.50 | 38.04 | 38.52 | 998 | -2.02(-4.98%) |
May 23, 2022 | 40.50 | 41.75 | 40.00 | 40.55 | 1,073 | -0.25(-0.62%) |
May 20, 2022 | 40.72 | 43.45 | 40.54 | 40.80 | 1,046 | -0.70(-1.69%) |
May 19, 2022 | 41.75 | 41.75 | 40.20 | 41.50 | 840 | +0.27(+0.64%) |
May 18, 2022 | 39.80 | 43.00 | 39.50 | 41.23 | 502 | -1.56(-3.66%) |
May 17, 2022 | 43.50 | 43.50 | 41.00 | 42.80 | 1,143 | +1.55(+3.76%) |
May 16, 2022 | 38.00 | 42.75 | 38.00 | 41.25 | 1,696 | +1.95(+4.96%) |
May 13, 2022 | 32.61 | 39.63 | 32.61 | 39.30 | 1,614 | +4.80(+13.91%) |
May 12, 2022 | 34.00 | 35.50 | 32.98 | 34.50 | 2,409 | +1.00(+2.99%) |
May 11, 2022 | 36.00 | 36.00 | 32.60 | 33.50 | 1,856 | -1.23(-3.53%) |
May 10, 2022 | 36.00 | 36.50 | 34.30 | 34.73 | 1,368 | -0.27(-0.79%) |
May 09, 2022 | 38.50 | 39.00 | 34.05 | 35.00 | 2,258 | -3.10(-8.15%) |
May 06, 2022 | 38.22 | 41.86 | 37.50 | 38.10 | 2,007 | -0.12(-0.30%) |
May 05, 2022 | 40.00 | 41.00 | 37.50 | 38.22 | 1,843 | -3.66(-8.73%) |
May 04, 2022 | 41.50 | 41.90 | 37.01 | 41.88 | 3,071 | +1.01(+2.47%) |
May 03, 2022 | 40.00 | 41.00 | 39.01 | 40.87 | 1,731 | +0.11(+0.26%) |
May 02, 2022 | 41.88 | 43.42 | 38.59 | 40.76 | 4,650 | -1.99(-4.65%) |
Apr 29, 2022 | 41.08 | 43.00 | 40.26 | 42.75 | 2,021 | +1.56(+3.80%) |
Apr 28, 2022 | 45.00 | 46.17 | 40.09 | 41.19 | 3,745 | -3.06(-6.93%) |
Apr 27, 2022 | 44.00 | 45.95 | 43.99 | 44.25 | 1,104 | +0.74(+1.71%) |
Apr 26, 2022 | 46.50 | 46.50 | 43.50 | 43.51 | 3,291 | -3.40(-7.26%) |
Apr 25, 2022 | 45.00 | 47.56 | 45.00 | 46.91 | 2,643 | -0.99(-2.07%) |
Apr 22, 2022 | 52.00 | 52.50 | 47.51 | 47.90 | 4,345 | -5.10(-9.62%) |
Apr 21, 2022 | 55.50 | 55.99 | 51.25 | 53.00 | 2,647 | -3.00(-5.36%) |
Apr 20, 2022 | 57.50 | 58.49 | 54.50 | 56.00 | 1,115 | +0.47(+0.85%) |
Apr 19, 2022 | 55.00 | 58.00 | 55.00 | 55.53 | 832 | +0.78(+1.42%) |
Apr 18, 2022 | 57.50 | 59.74 | 53.50 | 54.75 | 3,292 | -3.75(-6.41%) |
Apr 14, 2022 | 58.50 | 60.50 | 57.00 | 58.50 | 3,937 | +0.25(+0.43%) |
Apr 13, 2022 | 61.00 | 61.00 | 58.00 | 58.25 | 2,744 | -0.40(-0.68%) |
Apr 12, 2022 | 59.50 | 60.50 | 57.63 | 58.65 | 1,631 | -1.85(-3.06%) |
Apr 11, 2022 | 59.50 | 61.45 | 59.15 | 60.50 | 1,410 | +1.00(+1.68%) |
Apr 08, 2022 | 63.00 | 63.00 | 57.50 | 59.50 | 4,429 | -3.00(-4.80%) |
Apr 07, 2022 | 61.00 | 65.00 | 58.50 | 62.50 | 10,409 | +2.50(+4.17%) |
Apr 06, 2022 | 57.00 | 62.00 | 57.00 | 60.00 | 1,604 | +1.00(+1.69%) |
Apr 05, 2022 | 57.00 | 62.00 | 57.00 | 59.00 | 1,932 | +0.00(+0.00%) |
Apr 04, 2022 | 57.00 | 59.50 | 57.00 | 59.00 | 1,934 | +2.00(+3.51%) |
Apr 01, 2022 | 58.50 | 59.50 | 56.00 | 57.00 | 2,126 | -2.00(-3.39%) |
Mar 31, 2022 | 65.50 | 68.50 | 58.50 | 59.00 | 5,133 | -8.50(-12.59%) |
Mar 30, 2022 | 68.50 | 71.00 | 65.53 | 67.50 | 3,251 | -1.00(-1.46%) |
Mar 29, 2022 | 77.00 | 77.00 | 67.50 | 68.50 | 12,091 | +1.00(+1.48%) |
Mar 28, 2022 | 71.00 | 73.00 | 63.00 | 67.50 | 10,514 | -3.00(-4.26%) |
Mar 25, 2022 | 64.00 | 71.00 | 61.67 | 70.50 | 7,391 | +6.50(+10.16%) |
Mar 24, 2022 | 63.50 | 64.50 | 59.50 | 64.00 | 3,872 | +3.00(+4.92%) |
Mar 23, 2022 | 57.00 | 61.50 | 56.00 | 61.00 | 3,181 | +4.00(+7.02%) |
Mar 22, 2022 | 58.00 | 58.66 | 55.00 | 57.00 | 3,367 | -1.00(-1.72%) |
Mar 21, 2022 | 54.00 | 59.00 | 54.00 | 58.00 | 4,915 | +3.50(+6.42%) |
Mar 18, 2022 | 53.50 | 55.50 | 52.50 | 54.50 | 3,445 | +1.00(+1.87%) |
Mar 17, 2022 | 45.50 | 58.00 | 45.01 | 53.50 | 10,176 | +8.50(+18.89%) |
Mar 16, 2022 | 44.59 | 46.42 | 44.06 | 45.00 | 3,873 | +1.00(+2.27%) |
Mar 15, 2022 | 43.00 | 46.45 | 43.00 | 44.00 | 994 | +0.90(+2.08%) |
Mar 14, 2022 | 45.50 | 46.00 | 41.60 | 43.10 | 3,417 | -1.89(-4.20%) |
Mar 11, 2022 | 48.75 | 49.00 | 44.10 | 44.99 | 2,157 | -3.40(-7.03%) |
Mar 10, 2022 | 47.30 | 48.75 | 46.33 | 48.40 | 1,984 | -0.37(-0.76%) |
Mar 09, 2022 | 47.34 | 49.50 | 45.51 | 48.77 | 3,475 | +1.89(+4.03%) |
Mar 08, 2022 | 46.50 | 47.50 | 42.77 | 46.88 | 4,355 | -0.12(-0.27%) |
Mar 07, 2022 | 52.00 | 52.00 | 46.55 | 47.00 | 5,536 | -5.00(-9.62%) |
Mar 04, 2022 | 52.50 | 52.99 | 51.00 | 52.00 | 2,149 | -1.00(-1.89%) |
Mar 03, 2022 | 52.50 | 54.00 | 52.50 | 53.00 | 1,880 | +0.50(+0.95%) |
Mar 02, 2022 | 52.00 | 54.00 | 51.50 | 52.50 | 1,768 | +0.50(+0.96%) |