Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.40 | 11.43 | 11.15 | 11.19 | 536,995 | +0.29(+2.71%) |
May 27, 2022 | 10.78 | 10.89 | 10.75 | 10.89 | 507,995 | +0.40(+3.86%) |
May 26, 2022 | 10.43 | 10.55 | 10.25 | 10.49 | 386,610 | +0.12(+1.16%) |
May 25, 2022 | 10.50 | 10.60 | 10.26 | 10.37 | 296,762 | -0.48(-4.42%) |
May 24, 2022 | 10.93 | 10.93 | 10.65 | 10.85 | 1,456,744 | +0.10(+0.93%) |
May 23, 2022 | 10.28 | 11.13 | 10.28 | 10.75 | 283,341 | -30.78(-74.11%) |
May 20, 2022 | 41.82 | 42.31 | 40.63 | 41.53 | 100,640 | -0.12(-0.29%) |
May 19, 2022 | 38.99 | 44.34 | 38.99 | 41.65 | 125,808 | +1.20(+2.97%) |
May 18, 2022 | 41.40 | 44.48 | 38.57 | 40.45 | 122,843 | -2.30(-5.38%) |
May 17, 2022 | 41.91 | 43.19 | 41.01 | 42.75 | 128,957 | +1.81(+4.42%) |
May 16, 2022 | 41.52 | 43.31 | 40.89 | 40.94 | 97,360 | -1.67(-3.92%) |
May 13, 2022 | 43.00 | 44.16 | 41.51 | 42.61 | 109,790 | +0.50(+1.19%) |
May 12, 2022 | 42.34 | 42.88 | 41.81 | 42.11 | 104,400 | -0.44(-1.03%) |
May 11, 2022 | 43.16 | 43.90 | 42.55 | 42.55 | 92,047 | +0.02(+0.05%) |
May 10, 2022 | 43.31 | 43.67 | 42.27 | 42.53 | 159,766 | +0.76(+1.83%) |
May 09, 2022 | 41.74 | 42.23 | 41.49 | 41.77 | 113,109 | -0.16(-0.39%) |
May 06, 2022 | 42.51 | 42.87 | 41.76 | 41.93 | 155,959 | -1.11(-2.58%) |
May 05, 2022 | 44.68 | 44.70 | 42.60 | 43.04 | 114,259 | -2.17(-4.80%) |
May 04, 2022 | 44.32 | 45.34 | 43.74 | 45.21 | 84,607 | +1.57(+3.60%) |
May 03, 2022 | 43.69 | 44.10 | 43.54 | 43.64 | 102,753 | -0.16(-0.37%) |
May 02, 2022 | 44.12 | 44.70 | 43.44 | 43.80 | 119,594 | -1.58(-3.47%) |
Apr 29, 2022 | 46.28 | 46.69 | 45.38 | 45.38 | 83,535 | -0.17(-0.38%) |
Apr 28, 2022 | 45.23 | 45.84 | 44.70 | 45.55 | 104,150 | +0.31(+0.69%) |
Apr 27, 2022 | 45.28 | 45.93 | 45.19 | 45.24 | 123,942 | +1.43(+3.26%) |
Apr 26, 2022 | 46.60 | 46.60 | 43.81 | 43.81 | 124,556 | -4.19(-8.73%) |
Apr 25, 2022 | 48.32 | 48.34 | 47.28 | 48.00 | 79,067 | -2.07(-4.13%) |
Apr 22, 2022 | 50.99 | 50.99 | 49.90 | 50.07 | 86,371 | -0.92(-1.80%) |
Apr 21, 2022 | 52.87 | 52.93 | 50.89 | 50.99 | 56,897 | +0.63(+1.25%) |
Apr 20, 2022 | 50.64 | 50.75 | 50.11 | 50.36 | 54,820 | +0.83(+1.68%) |
Apr 19, 2022 | 48.18 | 49.53 | 48.18 | 49.53 | 170,960 | +1.72(+3.60%) |
Apr 18, 2022 | 47.75 | 48.74 | 47.75 | 47.81 | 89,725 | -0.67(-1.38%) |
Apr 14, 2022 | 48.42 | 48.77 | 48.31 | 48.48 | 74,607 | -0.61(-1.24%) |
Apr 13, 2022 | 48.27 | 49.18 | 48.20 | 49.09 | 109,479 | +0.30(+0.61%) |
Apr 12, 2022 | 49.37 | 49.70 | 48.54 | 48.79 | 102,177 | +0.44(+0.91%) |
Apr 11, 2022 | 49.25 | 49.29 | 48.34 | 48.35 | 93,482 | -1.64(-3.28%) |
Apr 08, 2022 | 49.90 | 50.37 | 49.62 | 49.99 | 75,268 | -0.07(-0.14%) |
Apr 07, 2022 | 49.96 | 50.16 | 49.53 | 50.06 | 105,677 | +0.90(+1.83%) |
Apr 06, 2022 | 48.69 | 49.44 | 48.63 | 49.16 | 101,509 | -1.90(-3.72%) |
Apr 05, 2022 | 52.37 | 52.45 | 50.86 | 51.06 | 87,564 | -1.30(-2.49%) |
Apr 04, 2022 | 52.58 | 52.97 | 52.19 | 52.37 | 73,522 | -0.38(-0.73%) |
Apr 01, 2022 | 52.91 | 52.98 | 52.54 | 52.75 | 45,357 | +0.85(+1.64%) |
Mar 31, 2022 | 52.34 | 52.88 | 51.90 | 51.90 | 66,989 | -0.46(-0.88%) |
Mar 30, 2022 | 52.12 | 52.81 | 52.12 | 52.36 | 50,789 | -0.57(-1.08%) |
Mar 29, 2022 | 53.50 | 53.79 | 52.56 | 52.93 | 128,417 | +0.64(+1.22%) |
Mar 28, 2022 | 51.60 | 52.29 | 51.41 | 52.29 | 77,215 | +0.58(+1.12%) |
Mar 25, 2022 | 53.62 | 53.62 | 51.25 | 51.71 | 76,754 | -2.93(-5.36%) |
Mar 24, 2022 | 54.57 | 55.20 | 54.17 | 54.64 | 46,735 | -0.25(-0.46%) |
Mar 23, 2022 | 54.24 | 55.50 | 54.17 | 54.89 | 57,127 | -1.23(-2.19%) |
Mar 22, 2022 | 56.00 | 56.43 | 55.85 | 56.12 | 96,438 | +0.31(+0.56%) |
Mar 21, 2022 | 56.01 | 56.36 | 55.48 | 55.81 | 89,566 | -0.91(-1.60%) |
Mar 18, 2022 | 55.53 | 56.81 | 55.49 | 56.72 | 87,272 | +0.89(+1.59%) |
Mar 17, 2022 | 55.07 | 56.00 | 54.86 | 55.83 | 75,566 | -0.05(-0.09%) |
Mar 16, 2022 | 54.13 | 55.92 | 54.13 | 55.88 | 91,669 | +4.48(+8.72%) |
Mar 15, 2022 | 51.63 | 51.85 | 50.92 | 51.40 | 171,869 | +0.02(+0.04%) |
Mar 14, 2022 | 51.30 | 52.44 | 51.25 | 51.38 | 85,904 | +1.21(+2.42%) |
Mar 11, 2022 | 51.07 | 51.07 | 49.98 | 50.17 | 65,550 | +0.06(+0.11%) |
Mar 10, 2022 | 48.97 | 50.52 | 48.97 | 50.11 | 112,809 | +1.09(+2.22%) |
Mar 09, 2022 | 48.60 | 49.79 | 48.01 | 49.02 | 155,969 | +2.96(+6.43%) |
Mar 08, 2022 | 46.39 | 47.54 | 45.24 | 46.06 | 726,415 | +0.22(+0.48%) |
Mar 07, 2022 | 47.62 | 47.90 | 45.34 | 45.84 | 1,067,135 | -0.15(-0.33%) |
Mar 04, 2022 | 45.83 | 46.63 | 45.74 | 45.99 | 559,219 | -2.22(-4.60%) |
Mar 03, 2022 | 49.09 | 49.40 | 47.84 | 48.21 | 483,386 | -2.11(-4.19%) |
Mar 02, 2022 | 50.44 | 50.97 | 50.10 | 50.32 | 386,583 | +1.28(+2.61%) |