Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.01 | 13.70 | 12.88 | 13.69 | 5,427,589 | -1.31(-8.71%) |
May 27, 2022 | 15.13 | 15.64 | 14.99 | 14.99 | 2,963,011 | -0.32(-2.12%) |
May 26, 2022 | 17.05 | 17.07 | 15.16 | 15.32 | 4,118,810 | -1.96(-11.37%) |
May 25, 2022 | 17.53 | 17.77 | 17.11 | 17.28 | 4,350,745 | -0.66(-3.67%) |
May 24, 2022 | 17.21 | 18.21 | 17.21 | 17.94 | 7,369,119 | +1.75(+10.84%) |
May 23, 2022 | 16.09 | 16.55 | 16.05 | 16.18 | 5,170,908 | +0.14(+0.89%) |
May 20, 2022 | 15.58 | 16.80 | 15.30 | 16.04 | 7,138,990 | -0.22(-1.35%) |
May 19, 2022 | 17.20 | 17.22 | 15.99 | 16.26 | 6,811,458 | -1.17(-6.73%) |
May 18, 2022 | 16.72 | 17.50 | 16.35 | 17.43 | 5,394,189 | +1.35(+8.42%) |
May 17, 2022 | 15.80 | 16.76 | 15.44 | 16.08 | 5,946,561 | -1.65(-9.31%) |
May 16, 2022 | 17.84 | 18.13 | 17.33 | 17.73 | 4,885,033 | +0.11(+0.65%) |
May 13, 2022 | 19.04 | 19.07 | 17.59 | 17.62 | 4,904,587 | -2.75(-13.49%) |
May 12, 2022 | 20.60 | 21.49 | 19.57 | 20.36 | 7,824,596 | -0.03(-0.14%) |
May 11, 2022 | 19.10 | 20.51 | 18.39 | 20.39 | 9,387,309 | +0.01(+0.05%) |
May 10, 2022 | 19.63 | 21.15 | 19.48 | 20.38 | 5,708,018 | -0.77(-3.65%) |
May 09, 2022 | 20.23 | 21.34 | 19.75 | 21.15 | 7,369,641 | +2.15(+11.29%) |
May 06, 2022 | 18.21 | 19.15 | 18.04 | 19.01 | 7,466,124 | +1.62(+9.33%) |
May 05, 2022 | 16.54 | 17.83 | 16.33 | 17.39 | 5,926,986 | +2.32(+15.38%) |
May 04, 2022 | 16.23 | 16.47 | 14.99 | 15.07 | 6,106,846 | -0.20(-1.31%) |
May 03, 2022 | 15.28 | 15.66 | 14.98 | 15.27 | 4,792,190 | -0.71(-4.42%) |
May 02, 2022 | 16.42 | 16.87 | 15.77 | 15.97 | 5,880,188 | -0.15(-0.95%) |
Apr 29, 2022 | 14.93 | 16.27 | 14.59 | 16.13 | 8,247,518 | -2.27(-12.34%) |
Apr 28, 2022 | 18.35 | 19.34 | 18.18 | 18.40 | 5,446,588 | -0.55(-2.92%) |
Apr 27, 2022 | 19.70 | 19.70 | 18.41 | 18.95 | 5,593,788 | -1.98(-9.48%) |
Apr 26, 2022 | 19.97 | 20.93 | 19.92 | 20.93 | 5,975,757 | +1.30(+6.61%) |
Apr 25, 2022 | 20.72 | 20.92 | 19.57 | 19.64 | 7,136,279 | +0.59(+3.10%) |
Apr 22, 2022 | 18.60 | 19.08 | 17.36 | 19.05 | 7,406,862 | -0.52(-2.68%) |
Apr 21, 2022 | 18.07 | 19.65 | 17.85 | 19.57 | 7,429,749 | +1.64(+9.15%) |
Apr 20, 2022 | 16.74 | 17.96 | 16.72 | 17.93 | 5,127,190 | +1.44(+8.73%) |
Apr 19, 2022 | 16.76 | 17.28 | 16.42 | 16.49 | 4,243,060 | +0.46(+2.86%) |
Apr 18, 2022 | 16.15 | 16.58 | 15.79 | 16.03 | 4,995,256 | +0.45(+2.88%) |
Apr 14, 2022 | 15.16 | 15.62 | 15.10 | 15.58 | 4,727,533 | +0.51(+3.35%) |
Apr 13, 2022 | 15.78 | 15.86 | 14.97 | 15.08 | 4,330,054 | -0.92(-5.72%) |
Apr 12, 2022 | 15.15 | 16.10 | 15.15 | 15.99 | 5,005,699 | +0.19(+1.21%) |
Apr 11, 2022 | 15.61 | 15.97 | 15.22 | 15.80 | 5,514,377 | +1.03(+6.97%) |
Apr 08, 2022 | 14.71 | 14.92 | 14.35 | 14.77 | 3,539,394 | -0.04(-0.26%) |
Apr 07, 2022 | 14.41 | 15.10 | 14.33 | 14.81 | 5,601,579 | +0.59(+4.16%) |
Apr 06, 2022 | 13.89 | 14.52 | 13.81 | 14.22 | 5,628,433 | +0.85(+6.35%) |
Apr 05, 2022 | 12.59 | 13.43 | 12.56 | 13.37 | 5,726,493 | +0.96(+7.76%) |
Apr 04, 2022 | 12.86 | 13.07 | 12.32 | 12.41 | 6,365,654 | -1.41(-10.21%) |
Apr 01, 2022 | 13.36 | 14.14 | 12.97 | 13.82 | 8,573,936 | -1.79(-11.48%) |
Mar 31, 2022 | 14.59 | 15.61 | 14.58 | 15.61 | 6,057,310 | +1.53(+10.83%) |
Mar 30, 2022 | 14.15 | 14.21 | 13.50 | 14.09 | 4,522,643 | +0.19(+1.37%) |
Mar 29, 2022 | 13.66 | 14.04 | 13.35 | 13.90 | 4,852,112 | -0.95(-6.42%) |
Mar 28, 2022 | 15.02 | 15.46 | 14.69 | 14.85 | 4,101,969 | -0.69(-4.42%) |
Mar 25, 2022 | 15.98 | 16.14 | 15.41 | 15.54 | 5,192,643 | +0.67(+4.49%) |
Mar 24, 2022 | 15.02 | 15.54 | 14.74 | 14.87 | 7,570,862 | +0.44(+3.04%) |
Mar 23, 2022 | 14.78 | 15.17 | 13.52 | 14.43 | 8,013,072 | +0.18(+1.27%) |
Mar 22, 2022 | 14.46 | 14.76 | 13.77 | 14.25 | 7,712,676 | -2.03(-12.48%) |
Mar 21, 2022 | 16.06 | 17.02 | 15.75 | 16.28 | 7,812,328 | +1.71(+11.71%) |
Mar 18, 2022 | 16.98 | 17.16 | 13.96 | 14.57 | 16,368,835 | -2.47(-14.49%) |
Mar 17, 2022 | 16.78 | 18.06 | 16.78 | 17.04 | 15,244,241 | +1.59(+10.31%) |
Mar 16, 2022 | 27.47 | 28.95 | 14.89 | 15.45 | 18,731,236 | -26.43(-63.11%) |
Mar 15, 2022 | 44.88 | 46.20 | 40.01 | 41.88 | 11,249,509 | +0.20(+0.48%) |
Mar 14, 2022 | 39.27 | 41.90 | 37.95 | 41.68 | 8,970,672 | +7.14(+20.68%) |
Mar 11, 2022 | 30.07 | 34.70 | 29.93 | 34.53 | 5,411,978 | +3.77(+12.24%) |
Mar 10, 2022 | 29.57 | 30.77 | 4,144,410 | +3.65(+13.47%) | ||
Mar 09, 2022 | 27.74 | 28.52 | 26.97 | 27.11 | 1,813,784 | -1.39(-4.88%) |
Mar 08, 2022 | 27.74 | 29.22 | 27.10 | 28.51 | 2,711,479 | +1.13(+4.11%) |
Mar 07, 2022 | 26.22 | 27.38 | 25.44 | 27.38 | 1,894,637 | +2.82(+11.50%) |
Mar 04, 2022 | 24.08 | 24.82 | 23.49 | 24.56 | 1,924,376 | +1.50(+6.49%) |
Mar 03, 2022 | 21.73 | 23.17 | 21.62 | 23.06 | 1,665,390 | +1.61(+7.51%) |
Mar 02, 2022 | 20.97 | 22.08 | 20.97 | 21.45 | 995,138 | +0.46(+2.18%) |