Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.00 | 21.00 | 19.60 | 20.00 | 48,296 | +0.20(+1.01%) |
May 27, 2022 | 20.00 | 20.60 | 19.50 | 19.80 | 39,822 | -0.18(-0.90%) |
May 26, 2022 | 19.40 | 20.60 | 19.20 | 19.98 | 26,303 | +0.58(+2.99%) |
May 25, 2022 | 19.60 | 19.61 | 19.00 | 19.40 | 27,765 | -0.20(-1.03%) |
May 24, 2022 | 20.80 | 21.40 | 19.20 | 19.60 | 28,086 | -1.80(-8.40%) |
May 23, 2022 | 22.20 | 22.60 | 20.40 | 21.40 | 22,158 | +0.40(+1.90%) |
May 20, 2022 | 24.80 | 25.40 | 20.00 | 21.00 | 76,808 | -4.00(-16.00%) |
May 19, 2022 | 24.20 | 26.00 | 23.80 | 25.00 | 21,550 | +1.00(+4.17%) |
May 18, 2022 | 26.00 | 26.00 | 23.20 | 24.00 | 23,011 | -2.20(-8.40%) |
May 17, 2022 | 25.20 | 26.40 | 25.20 | 26.20 | 5,821 | +1.20(+4.80%) |
May 16, 2022 | 25.60 | 26.40 | 24.50 | 25.00 | 21,799 | -1.00(-3.85%) |
May 13, 2022 | 25.00 | 26.90 | 24.79 | 26.00 | 21,418 | +1.60(+6.56%) |
May 12, 2022 | 23.60 | 25.20 | 22.00 | 24.40 | 17,894 | +0.80(+3.39%) |
May 11, 2022 | 25.80 | 26.78 | 23.40 | 23.60 | 33,059 | -2.40(-9.23%) |
May 10, 2022 | 25.60 | 28.00 | 24.60 | 26.00 | 30,900 | -0.20(-0.76%) |
May 09, 2022 | 28.20 | 28.78 | 26.20 | 26.20 | 27,976 | -2.80(-9.66%) |
May 06, 2022 | 29.60 | 30.40 | 27.40 | 29.00 | 21,550 | -0.20(-0.68%) |
May 05, 2022 | 31.20 | 31.20 | 29.00 | 29.20 | 16,037 | -2.00(-6.41%) |
May 04, 2022 | 31.80 | 32.60 | 29.60 | 31.20 | 29,587 | -0.60(-1.89%) |
May 03, 2022 | 31.80 | 32.60 | 31.02 | 31.80 | 15,241 | +0.40(+1.27%) |
May 02, 2022 | 30.00 | 31.40 | 29.70 | 31.40 | 14,359 | +1.40(+4.67%) |
Apr 29, 2022 | 30.00 | 31.20 | 29.60 | 30.00 | 10,446 | -0.80(-2.60%) |
Apr 28, 2022 | 29.60 | 31.00 | 28.60 | 30.80 | 18,038 | +2.00(+6.94%) |
Apr 27, 2022 | 30.00 | 30.80 | 28.60 | 28.80 | 22,716 | -1.60(-5.26%) |
Apr 26, 2022 | 31.80 | 31.80 | 30.40 | 30.40 | 16,564 | -1.80(-5.59%) |
Apr 25, 2022 | 30.40 | 32.80 | 30.40 | 32.20 | 19,533 | +1.00(+3.21%) |
Apr 22, 2022 | 31.60 | 32.50 | 30.40 | 31.20 | 17,591 | -0.60(-1.89%) |
Apr 21, 2022 | 33.40 | 34.00 | 31.60 | 31.80 | 20,383 | -1.20(-3.64%) |
Apr 20, 2022 | 34.40 | 34.40 | 32.97 | 33.00 | 15,334 | -1.00(-2.94%) |
Apr 19, 2022 | 32.80 | 34.20 | 32.80 | 34.00 | 16,866 | +1.20(+3.66%) |
Apr 18, 2022 | 33.60 | 33.80 | 32.80 | 32.80 | 16,390 | -0.80(-2.38%) |
Apr 14, 2022 | 34.60 | 35.40 | 33.20 | 33.60 | 14,671 | -1.40(-4.00%) |
Apr 13, 2022 | 33.00 | 35.00 | 33.00 | 35.00 | 13,364 | +2.00(+6.06%) |
Apr 12, 2022 | 34.20 | 35.61 | 32.98 | 33.00 | 27,502 | -1.40(-4.07%) |
Apr 11, 2022 | 34.40 | 34.80 | 33.60 | 34.40 | 15,555 | -0.80(-2.27%) |
Apr 08, 2022 | 34.80 | 35.70 | 34.20 | 35.20 | 17,779 | -0.20(-0.56%) |
Apr 07, 2022 | 36.60 | 36.90 | 34.60 | 35.40 | 19,821 | -1.20(-3.28%) |
Apr 06, 2022 | 35.80 | 36.70 | 34.40 | 36.60 | 25,471 | +0.80(+2.23%) |
Apr 05, 2022 | 37.80 | 37.80 | 35.40 | 35.80 | 42,790 | -1.80(-4.79%) |
Apr 04, 2022 | 38.00 | 38.00 | 36.40 | 37.60 | 26,443 | +0.00(+0.00%) |
Apr 01, 2022 | 39.00 | 41.20 | 36.60 | 37.60 | 98,060 | -1.60(-4.08%) |
Mar 31, 2022 | 41.40 | 41.40 | 38.80 | 39.20 | 37,337 | +0.00(+0.00%) |
Mar 30, 2022 | 44.00 | 45.80 | 38.40 | 39.20 | 142,516 | -3.60(-8.41%) |
Mar 29, 2022 | 40.60 | 44.60 | 40.40 | 42.80 | 118,236 | +1.60(+3.88%) |
Mar 28, 2022 | 44.60 | 45.00 | 40.40 | 41.20 | 79,492 | -4.80(-10.43%) |
Mar 25, 2022 | 45.20 | 47.60 | 40.40 | 46.00 | 323,328 | +5.40(+13.30%) |
Mar 24, 2022 | 37.60 | 42.00 | 36.80 | 40.60 | 122,552 | +3.20(+8.56%) |
Mar 23, 2022 | 38.60 | 38.80 | 36.80 | 37.40 | 20,533 | -0.80(-2.09%) |
Mar 22, 2022 | 36.80 | 38.80 | 35.80 | 38.20 | 19,545 | +1.60(+4.37%) |
Mar 21, 2022 | 39.60 | 39.60 | 36.20 | 36.60 | 22,929 | -3.00(-7.58%) |
Mar 18, 2022 | 37.40 | 41.00 | 37.20 | 39.60 | 34,047 | +2.00(+5.32%) |
Mar 17, 2022 | 35.00 | 37.80 | 34.60 | 37.60 | 33,192 | +3.40(+9.94%) |
Mar 16, 2022 | 33.00 | 34.80 | 32.20 | 34.20 | 24,368 | +1.60(+4.91%) |
Mar 15, 2022 | 35.60 | 35.60 | 31.40 | 32.60 | 50,310 | -2.40(-6.86%) |
Mar 14, 2022 | 35.60 | 36.00 | 33.60 | 35.00 | 21,099 | +1.20(+3.55%) |
Mar 11, 2022 | 34.20 | 35.10 | 33.50 | 33.80 | 27,407 | -0.80(-2.31%) |
Mar 10, 2022 | 36.60 | 36.60 | 33.60 | 34.60 | 42,039 | -2.20(-5.98%) |
Mar 09, 2022 | 36.40 | 37.20 | 36.00 | 36.80 | 13,365 | +1.00(+2.79%) |
Mar 08, 2022 | 37.00 | 37.37 | 34.20 | 35.80 | 36,225 | -1.80(-4.79%) |
Mar 07, 2022 | 39.20 | 39.98 | 36.80 | 37.60 | 28,101 | -0.60(-1.57%) |
Mar 04, 2022 | 38.40 | 39.60 | 37.20 | 38.20 | 26,514 | +0.00(+0.00%) |
Mar 03, 2022 | 41.00 | 41.20 | 37.80 | 38.20 | 22,086 | -2.40(-5.91%) |
Mar 02, 2022 | 40.00 | 40.80 | 38.40 | 40.60 | 20,038 | +1.60(+4.10%) |