Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.50 | 10.95 | 9.630 | 10.12 | 75,220 | -0.33(-3.11%) |
May 27, 2022 | 10.00 | 10.49 | 10.00 | 10.45 | 34,914 | +0.52(+5.24%) |
May 26, 2022 | 10.00 | 10.45 | 9.750 | 9.925 | 22,743 | +0.18(+1.85%) |
May 25, 2022 | 10.29 | 10.49 | 9.610 | 9.745 | 20,324 | -0.45(-4.41%) |
May 24, 2022 | 11.00 | 11.00 | 10.00 | 10.20 | 27,195 | -0.30(-2.90%) |
May 23, 2022 | 11.50 | 11.50 | 10.30 | 10.50 | 29,947 | -0.34(-3.14%) |
May 20, 2022 | 11.68 | 12.00 | 10.55 | 10.84 | 52,041 | +0.24(+2.26%) |
May 19, 2022 | 10.50 | 11.13 | 10.25 | 10.60 | 20,192 | +0.21(+1.97%) |
May 18, 2022 | 11.25 | 11.50 | 9.995 | 10.39 | 45,641 | -0.85(-7.52%) |
May 17, 2022 | 11.44 | 11.78 | 10.50 | 11.24 | 35,542 | +0.55(+5.14%) |
May 16, 2022 | 11.50 | 12.00 | 10.69 | 10.69 | 21,185 | -0.66(-5.81%) |
May 13, 2022 | 12.50 | 13.43 | 11.01 | 11.35 | 103,259 | -0.40(-3.40%) |
May 12, 2022 | 11.00 | 12.25 | 10.55 | 11.75 | 35,447 | +1.06(+9.92%) |
May 11, 2022 | 12.05 | 12.85 | 10.69 | 10.69 | 53,427 | -1.54(-12.59%) |
May 10, 2022 | 14.00 | 14.22 | 12.20 | 12.23 | 32,296 | -0.17(-1.37%) |
May 09, 2022 | 15.50 | 15.85 | 12.40 | 12.40 | 74,678 | -2.75(-18.15%) |
May 06, 2022 | 18.00 | 18.00 | 15.03 | 15.15 | 64,819 | -4.12(-21.38%) |
May 05, 2022 | 19.00 | 20.00 | 18.80 | 19.27 | 25,502 | -0.36(-1.81%) |
May 04, 2022 | 19.05 | 19.62 | 18.70 | 19.62 | 18,635 | +0.12(+0.62%) |
May 03, 2022 | 20.50 | 20.50 | 18.81 | 19.50 | 22,240 | -0.18(-0.91%) |
May 02, 2022 | 18.75 | 20.10 | 18.75 | 19.68 | 11,756 | +1.18(+6.41%) |
Apr 29, 2022 | 19.50 | 20.09 | 18.50 | 18.50 | 11,898 | -1.21(-6.16%) |
Apr 28, 2022 | 20.25 | 20.25 | 18.61 | 19.71 | 19,483 | -0.29(-1.43%) |
Apr 27, 2022 | 20.36 | 21.41 | 19.76 | 20.00 | 26,863 | +0.02(+0.10%) |
Apr 26, 2022 | 20.10 | 20.50 | 19.75 | 19.98 | 17,877 | -0.52(-2.54%) |
Apr 25, 2022 | 22.50 | 23.00 | 20.40 | 20.50 | 28,239 | -1.20(-5.55%) |
Apr 22, 2022 | 21.50 | 22.50 | 21.38 | 21.70 | 11,058 | +0.25(+1.17%) |
Apr 21, 2022 | 24.00 | 24.93 | 21.27 | 21.45 | 14,243 | -2.37(-9.95%) |
Apr 20, 2022 | 24.17 | 25.00 | 23.25 | 23.82 | 8,871 | -0.43(-1.75%) |
Apr 19, 2022 | 23.50 | 24.42 | 22.75 | 24.25 | 10,666 | +0.75(+3.17%) |
Apr 18, 2022 | 24.25 | 24.25 | 22.60 | 23.50 | 19,943 | -1.00(-4.06%) |
Apr 14, 2022 | 24.50 | 25.32 | 24.05 | 24.50 | 10,379 | -1.00(-3.92%) |
Apr 13, 2022 | 25.75 | 25.75 | 24.00 | 25.50 | 22,912 | +1.25(+5.15%) |
Apr 12, 2022 | 27.50 | 27.75 | 24.00 | 24.25 | 36,329 | -2.60(-9.68%) |
Apr 11, 2022 | 23.50 | 27.00 | 23.00 | 26.85 | 30,438 | +2.63(+10.86%) |
Apr 08, 2022 | 25.50 | 25.74 | 22.90 | 24.22 | 16,843 | -0.78(-3.12%) |
Apr 07, 2022 | 25.00 | 26.30 | 24.50 | 25.00 | 11,458 | -0.59(-2.29%) |
Apr 06, 2022 | 24.50 | 26.84 | 23.85 | 25.59 | 13,532 | -0.23(-0.91%) |
Apr 05, 2022 | 26.50 | 27.50 | 25.55 | 25.82 | 16,473 | -1.00(-3.75%) |
Apr 04, 2022 | 26.50 | 27.75 | 26.04 | 26.82 | 15,155 | +0.81(+3.11%) |
Apr 01, 2022 | 25.50 | 29.25 | 25.00 | 26.02 | 49,751 | -0.19(-0.73%) |
Mar 31, 2022 | 23.80 | 26.98 | 23.63 | 26.20 | 43,448 | +2.34(+9.81%) |
Mar 30, 2022 | 21.55 | 24.00 | 21.50 | 23.86 | 42,279 | +2.12(+9.75%) |
Mar 29, 2022 | 20.02 | 22.00 | 20.02 | 21.75 | 14,675 | +1.75(+8.73%) |
Mar 28, 2022 | 21.38 | 21.50 | 19.68 | 20.00 | 25,804 | -1.11(-5.24%) |
Mar 25, 2022 | 22.50 | 22.50 | 20.85 | 21.11 | 8,420 | -0.94(-4.26%) |
Mar 24, 2022 | 21.50 | 22.50 | 21.05 | 22.05 | 13,920 | +0.41(+1.87%) |
Mar 23, 2022 | 21.61 | 22.42 | 21.50 | 21.64 | 16,699 | -0.27(-1.21%) |
Mar 22, 2022 | 21.95 | 21.95 | 21.00 | 21.91 | 13,356 | +0.61(+2.84%) |
Mar 21, 2022 | 22.39 | 22.39 | 20.60 | 21.30 | 15,678 | -1.20(-5.33%) |
Mar 18, 2022 | 20.04 | 22.50 | 20.04 | 22.50 | 17,779 | +1.90(+9.22%) |
Mar 17, 2022 | 19.95 | 20.75 | 19.50 | 20.60 | 25,006 | +0.89(+4.52%) |
Mar 16, 2022 | 19.00 | 20.50 | 18.51 | 19.71 | 31,810 | +1.30(+7.09%) |
Mar 15, 2022 | 18.50 | 18.86 | 18.00 | 18.41 | 16,672 | +0.21(+1.13%) |
Mar 14, 2022 | 19.50 | 19.98 | 18.18 | 18.20 | 23,885 | -0.98(-5.08%) |
Mar 11, 2022 | 20.21 | 20.88 | 19.05 | 19.18 | 18,286 | -1.04(-5.12%) |
Mar 10, 2022 | 21.48 | 21.48 | 20.00 | 20.21 | 11,372 | -1.27(-5.89%) |
Mar 09, 2022 | 19.88 | 21.48 | 19.75 | 21.48 | 16,115 | +1.43(+7.11%) |
Mar 08, 2022 | 19.00 | 20.99 | 18.59 | 20.05 | 21,630 | +0.90(+4.70%) |
Mar 07, 2022 | 20.00 | 20.16 | 19.10 | 19.15 | 21,980 | -1.02(-5.06%) |
Mar 04, 2022 | 19.90 | 20.44 | 19.50 | 20.17 | 20,532 | +0.08(+0.37%) |
Mar 03, 2022 | 20.43 | 20.84 | 19.96 | 20.09 | 22,819 | -0.30(-1.50%) |
Mar 02, 2022 | 21.20 | 22.25 | 20.00 | 20.40 | 24,404 | -0.80(-3.77%) |