Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 18.10 | 16.60 | 17.07 | 8,043 | -0.75(-4.21%) |
May 27, 2022 | 16.25 | 18.23 | 16.10 | 17.82 | 11,577 | -0.87(-4.65%) |
May 26, 2022 | 19.00 | 19.99 | 18.50 | 18.69 | 12,881 | -0.81(-4.15%) |
May 25, 2022 | 27.67 | 28.98 | 16.65 | 19.50 | 39,001 | -7.69(-28.28%) |
May 24, 2022 | 25.89 | 28.00 | 25.00 | 27.19 | 4,922 | +1.64(+6.42%) |
May 23, 2022 | 25.90 | 26.69 | 25.03 | 25.55 | 1,804 | +0.05(+0.20%) |
May 20, 2022 | 28.00 | 28.04 | 25.00 | 25.50 | 821 | -0.72(-2.75%) |
May 19, 2022 | 27.00 | 27.57 | 25.01 | 26.22 | 1,690 | +0.23(+0.88%) |
May 18, 2022 | 25.00 | 27.02 | 25.00 | 25.99 | 6,172 | -2.41(-8.49%) |
May 17, 2022 | 28.00 | 29.60 | 27.00 | 28.40 | 2,805 | +1.40(+5.19%) |
May 16, 2022 | 29.00 | 29.00 | 27.00 | 27.00 | 1,151 | -1.41(-4.96%) |
May 13, 2022 | 26.00 | 28.90 | 26.00 | 28.41 | 5,002 | +2.85(+11.15%) |
May 12, 2022 | 25.49 | 26.00 | 24.13 | 25.56 | 4,182 | +1.01(+4.11%) |
May 11, 2022 | 26.00 | 27.26 | 24.55 | 24.55 | 6,520 | -0.91(-3.57%) |
May 10, 2022 | 24.80 | 28.02 | 23.71 | 25.46 | 23,035 | +0.65(+2.62%) |
May 09, 2022 | 27.00 | 27.00 | 23.10 | 24.81 | 13,166 | -1.72(-6.48%) |
May 06, 2022 | 31.00 | 31.08 | 26.38 | 26.53 | 6,267 | -2.95(-10.01%) |
May 05, 2022 | 31.60 | 32.00 | 29.00 | 29.48 | 4,863 | -2.12(-6.71%) |
May 04, 2022 | 33.00 | 33.35 | 28.60 | 31.60 | 12,562 | -0.59(-1.83%) |
May 03, 2022 | 32.70 | 34.99 | 31.11 | 32.19 | 8,246 | -0.82(-2.48%) |
May 02, 2022 | 32.69 | 33.50 | 32.00 | 33.01 | 2,248 | -0.79(-2.34%) |
Apr 29, 2022 | 36.59 | 38.61 | 33.00 | 33.80 | 9,245 | -3.20(-8.65%) |
Apr 28, 2022 | 39.50 | 39.98 | 36.05 | 37.00 | 5,529 | -2.00(-5.13%) |
Apr 27, 2022 | 37.30 | 41.00 | 37.30 | 39.00 | 3,180 | +1.26(+3.34%) |
Apr 26, 2022 | 39.56 | 40.01 | 36.00 | 37.74 | 6,405 | -1.90(-4.79%) |
Apr 25, 2022 | 46.00 | 46.60 | 37.26 | 39.64 | 9,428 | -6.40(-13.90%) |
Apr 22, 2022 | 45.00 | 47.99 | 45.00 | 46.04 | 3,960 | +0.64(+1.41%) |
Apr 21, 2022 | 57.00 | 59.55 | 45.00 | 45.40 | 12,195 | -10.80(-19.22%) |
Apr 20, 2022 | 61.00 | 63.00 | 55.14 | 56.20 | 2,446 | -7.80(-12.19%) |
Apr 19, 2022 | 64.00 | 67.81 | 61.00 | 64.00 | 1,474 | -1.12(-1.72%) |
Apr 18, 2022 | 70.00 | 71.50 | 64.02 | 65.12 | 1,706 | -2.73(-4.02%) |
Apr 14, 2022 | 66.00 | 73.87 | 64.01 | 67.85 | 4,290 | +1.35(+2.03%) |
Apr 13, 2022 | 67.13 | 68.39 | 65.01 | 66.50 | 3,158 | -2.50(-3.62%) |
Apr 12, 2022 | 70.97 | 71.30 | 66.00 | 69.00 | 1,949 | -3.00(-4.17%) |
Apr 11, 2022 | 75.00 | 75.81 | 70.40 | 72.00 | 1,684 | -4.65(-6.07%) |
Apr 08, 2022 | 80.00 | 80.00 | 73.59 | 76.65 | 3,322 | -4.85(-5.95%) |
Apr 07, 2022 | 76.00 | 83.00 | 73.00 | 81.50 | 2,606 | +3.50(+4.49%) |
Apr 06, 2022 | 78.00 | 81.11 | 72.67 | 78.00 | 2,056 | -2.00(-2.50%) |
Apr 05, 2022 | 81.00 | 83.50 | 77.19 | 80.00 | 1,941 | -3.51(-4.20%) |
Apr 04, 2022 | 81.48 | 83.94 | 77.15 | 83.51 | 4,046 | +1.52(+1.85%) |
Apr 01, 2022 | 82.00 | 87.27 | 79.00 | 81.99 | 3,855 | -2.01(-2.39%) |
Mar 31, 2022 | 95.00 | 95.00 | 82.16 | 84.00 | 5,499 | -8.00(-8.70%) |
Mar 30, 2022 | 77.00 | 94.99 | 75.10 | 92.00 | 22,429 | +17.89(+24.14%) |
Mar 29, 2022 | 75.00 | 77.00 | 70.00 | 74.11 | 4,776 | -1.39(-1.84%) |
Mar 28, 2022 | 75.00 | 81.99 | 66.01 | 75.50 | 13,327 | -0.80(-1.05%) |
Mar 25, 2022 | 79.00 | 80.04 | 73.01 | 76.30 | 6,009 | -3.70(-4.63%) |
Mar 24, 2022 | 79.00 | 82.00 | 76.50 | 80.00 | 7,202 | +4.52(+5.99%) |
Mar 23, 2022 | 80.00 | 87.00 | 75.00 | 75.48 | 14,655 | -10.71(-12.43%) |
Mar 22, 2022 | 63.00 | 88.90 | 63.00 | 86.19 | 81,881 | +24.01(+38.61%) |
Mar 21, 2022 | 68.00 | 67.98 | 61.46 | 62.18 | 10,037 | -3.82(-5.79%) |
Mar 18, 2022 | 65.00 | 67.00 | 59.00 | 66.00 | 3,902 | +0.70(+1.07%) |
Mar 17, 2022 | 63.00 | 66.00 | 59.13 | 65.30 | 3,240 | +3.30(+5.32%) |
Mar 16, 2022 | 57.00 | 64.00 | 55.00 | 62.00 | 17,264 | +6.00(+10.71%) |
Mar 15, 2022 | 59.00 | 61.00 | 55.11 | 56.00 | 1,392 | -1.50(-2.61%) |
Mar 14, 2022 | 60.90 | 63.63 | 57.00 | 57.50 | 9,504 | -2.29(-3.83%) |
Mar 11, 2022 | 60.00 | 60.00 | 58.00 | 59.79 | 1,499 | -1.21(-1.98%) |
Mar 10, 2022 | 58.00 | 62.00 | 57.00 | 61.00 | 3,239 | +2.90(+4.99%) |
Mar 09, 2022 | 55.00 | 62.99 | 55.00 | 58.10 | 2,134 | +4.60(+8.60%) |
Mar 08, 2022 | 58.51 | 58.51 | 51.10 | 53.50 | 13,283 | -5.01(-8.56%) |
Mar 07, 2022 | 59.00 | 62.83 | 57.00 | 58.51 | 1,034 | -0.42(-0.71%) |
Mar 04, 2022 | 62.95 | 68.49 | 58.00 | 58.93 | 1,230 | -3.08(-4.97%) |
Mar 03, 2022 | 66.00 | 66.76 | 62.00 | 62.01 | 2,517 | -4.49(-6.75%) |
Mar 02, 2022 | 67.99 | 68.50 | 65.50 | 66.50 | 1,261 | -2.00(-2.92%) |