Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.10 | 10.55 | 9.700 | 9.700 | 154,202 | -0.30(-2.99%) |
May 27, 2022 | 11.00 | 11.10 | 9.721 | 9.999 | 378,872 | -0.50(-4.77%) |
May 26, 2022 | 10.90 | 11.30 | 10.50 | 10.50 | 67,884 | -0.50(-4.55%) |
May 25, 2022 | 12.30 | 12.30 | 10.90 | 11.00 | 60,024 | -0.20(-1.79%) |
May 24, 2022 | 12.30 | 12.37 | 11.10 | 11.20 | 39,218 | -1.30(-10.40%) |
May 23, 2022 | 12.90 | 13.35 | 12.30 | 12.50 | 27,471 | -0.30(-2.34%) |
May 20, 2022 | 13.40 | 13.40 | 12.20 | 12.80 | 35,920 | -0.20(-1.54%) |
May 19, 2022 | 13.20 | 13.40 | 12.70 | 13.00 | 28,887 | -0.20(-1.52%) |
May 18, 2022 | 12.60 | 13.40 | 12.50 | 13.20 | 33,031 | +0.20(+1.54%) |
May 17, 2022 | 11.90 | 13.50 | 11.90 | 13.00 | 58,008 | +1.30(+11.11%) |
May 16, 2022 | 11.80 | 12.50 | 11.45 | 11.70 | 49,394 | -0.20(-1.68%) |
May 13, 2022 | 13.70 | 14.50 | 11.80 | 11.90 | 128,628 | -1.00(-7.75%) |
May 12, 2022 | 13.00 | 13.76 | 12.30 | 12.90 | 55,431 | +0.10(+0.78%) |
May 11, 2022 | 14.00 | 14.50 | 12.70 | 12.80 | 33,365 | -1.30(-9.22%) |
May 10, 2022 | 12.90 | 14.40 | 12.70 | 14.10 | 84,841 | +1.20(+9.30%) |
May 09, 2022 | 12.60 | 13.10 | 12.20 | 12.90 | 88,316 | +0.30(+2.38%) |
May 06, 2022 | 13.70 | 13.70 | 12.60 | 12.60 | 71,728 | -0.90(-6.67%) |
May 05, 2022 | 14.20 | 14.40 | 13.30 | 13.50 | 80,577 | -0.90(-6.25%) |
May 04, 2022 | 14.50 | 15.35 | 13.80 | 14.40 | 73,602 | -0.10(-0.69%) |
May 03, 2022 | 15.00 | 15.30 | 14.30 | 14.50 | 61,010 | -0.60(-3.97%) |
May 02, 2022 | 14.30 | 16.00 | 14.00 | 15.10 | 87,271 | +0.90(+6.34%) |
Apr 29, 2022 | 14.60 | 15.35 | 14.20 | 14.20 | 32,234 | -0.60(-4.05%) |
Apr 28, 2022 | 14.40 | 15.10 | 12.50 | 14.80 | 131,695 | +0.90(+6.47%) |
Apr 27, 2022 | 14.30 | 15.00 | 13.80 | 13.90 | 38,951 | -0.40(-2.80%) |
Apr 26, 2022 | 16.00 | 16.10 | 14.20 | 14.30 | 84,981 | -1.80(-11.18%) |
Apr 25, 2022 | 14.30 | 16.40 | 13.40 | 16.10 | 166,221 | +1.90(+13.38%) |
Apr 22, 2022 | 16.40 | 16.40 | 14.10 | 14.20 | 231,887 | -2.30(-13.94%) |
Apr 21, 2022 | 17.40 | 17.80 | 16.50 | 16.50 | 38,454 | -0.80(-4.62%) |
Apr 20, 2022 | 17.50 | 17.59 | 16.20 | 17.30 | 94,822 | +0.00(+0.00%) |
Apr 19, 2022 | 18.70 | 18.70 | 16.70 | 17.30 | 165,396 | -1.10(-5.98%) |
Apr 18, 2022 | 19.60 | 19.90 | 18.20 | 18.40 | 124,738 | -1.50(-7.54%) |
Apr 14, 2022 | 21.10 | 21.43 | 19.75 | 19.90 | 112,249 | -1.20(-5.69%) |
Apr 13, 2022 | 21.50 | 21.60 | 20.90 | 21.10 | 101,252 | -0.30(-1.40%) |
Apr 12, 2022 | 21.90 | 21.90 | 21.00 | 21.40 | 79,842 | -0.20(-0.93%) |
Apr 11, 2022 | 22.40 | 22.70 | 20.60 | 21.60 | 104,744 | -1.40(-6.09%) |
Apr 08, 2022 | 21.50 | 23.05 | 20.00 | 23.00 | 114,875 | +1.70(+7.98%) |
Apr 07, 2022 | 20.90 | 22.30 | 20.80 | 21.30 | 60,338 | +0.10(+0.47%) |
Apr 06, 2022 | 21.70 | 21.80 | 20.40 | 21.20 | 50,295 | -0.90(-4.07%) |
Apr 05, 2022 | 22.50 | 22.70 | 21.70 | 22.10 | 27,628 | -0.10(-0.45%) |
Apr 04, 2022 | 21.90 | 22.50 | 21.80 | 22.20 | 28,964 | +0.50(+2.30%) |
Apr 01, 2022 | 22.10 | 22.50 | 21.20 | 21.70 | 34,302 | -0.50(-2.25%) |
Mar 31, 2022 | 21.60 | 22.40 | 21.18 | 22.20 | 40,218 | +0.80(+3.74%) |
Mar 30, 2022 | 22.60 | 23.70 | 21.20 | 21.40 | 78,291 | -1.30(-5.73%) |
Mar 29, 2022 | 23.10 | 23.90 | 22.50 | 22.70 | 50,598 | -0.25(-1.09%) |
Mar 28, 2022 | 23.90 | 24.20 | 22.85 | 22.95 | 29,594 | -1.15(-4.77%) |
Mar 25, 2022 | 26.20 | 26.20 | 23.75 | 24.10 | 43,425 | -2.30(-8.71%) |
Mar 24, 2022 | 22.50 | 27.70 | 22.30 | 26.40 | 121,373 | +1.80(+7.32%) |
Mar 23, 2022 | 23.90 | 25.00 | 22.90 | 24.60 | 97,799 | +0.90(+3.80%) |
Mar 22, 2022 | 22.80 | 24.00 | 22.70 | 23.70 | 45,066 | +0.90(+3.95%) |
Mar 21, 2022 | 24.40 | 24.40 | 22.20 | 22.80 | 36,398 | -0.90(-3.80%) |
Mar 18, 2022 | 23.00 | 23.90 | 22.90 | 23.70 | 52,562 | +0.70(+3.04%) |
Mar 17, 2022 | 22.20 | 23.70 | 22.20 | 23.00 | 38,052 | +0.50(+2.22%) |
Mar 16, 2022 | 22.00 | 22.55 | 21.60 | 22.50 | 49,981 | +1.20(+5.63%) |
Mar 15, 2022 | 21.20 | 21.40 | 20.90 | 21.30 | 37,366 | +0.50(+2.40%) |
Mar 14, 2022 | 23.30 | 23.30 | 20.70 | 20.80 | 35,195 | -2.30(-9.96%) |
Mar 11, 2022 | 24.40 | 24.50 | 22.70 | 23.10 | 43,836 | -0.90(-3.75%) |
Mar 10, 2022 | 24.50 | 24.60 | 23.50 | 24.00 | 45,717 | -1.10(-4.38%) |
Mar 09, 2022 | 25.40 | 25.60 | 24.70 | 25.10 | 50,266 | +0.80(+3.29%) |
Mar 08, 2022 | 25.50 | 25.90 | 24.00 | 24.30 | 70,320 | -1.20(-4.71%) |
Mar 07, 2022 | 26.50 | 27.00 | 25.40 | 25.50 | 29,111 | -0.90(-3.41%) |
Mar 04, 2022 | 27.00 | 27.30 | 26.20 | 26.40 | 70,940 | -0.60(-2.22%) |
Mar 03, 2022 | 28.70 | 28.70 | 27.00 | 27.00 | 30,084 | -1.70(-5.92%) |
Mar 02, 2022 | 27.60 | 29.50 | 27.30 | 28.70 | 49,039 | +1.10(+3.99%) |