Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.45 | 13.95 | 12.60 | 12.75 | 3,315,462 | +0.15(+1.19%) |
May 27, 2022 | 11.70 | 12.65 | 11.65 | 12.60 | 2,016,739 | +1.05(+9.09%) |
May 26, 2022 | 10.75 | 11.85 | 10.53 | 11.55 | 2,436,105 | +0.35(+3.13%) |
May 25, 2022 | 11.10 | 11.50 | 10.90 | 11.20 | 1,621,214 | +0.00(+0.00%) |
May 24, 2022 | 11.90 | 11.90 | 10.97 | 11.20 | 1,697,909 | -1.00(-8.20%) |
May 23, 2022 | 12.50 | 12.60 | 11.75 | 12.20 | 1,630,446 | -0.20(-1.61%) |
May 20, 2022 | 12.80 | 13.05 | 11.45 | 12.40 | 2,555,843 | +0.05(+0.40%) |
May 19, 2022 | 12.45 | 13.10 | 12.10 | 12.35 | 2,042,587 | +0.00(+0.00%) |
May 18, 2022 | 12.90 | 13.05 | 12.05 | 12.35 | 1,949,008 | -0.90(-6.79%) |
May 17, 2022 | 13.40 | 13.60 | 12.70 | 13.25 | 2,093,278 | +0.80(+6.43%) |
May 16, 2022 | 13.60 | 13.60 | 12.25 | 12.45 | 1,926,521 | -1.25(-9.12%) |
May 13, 2022 | 13.30 | 14.50 | 13.10 | 13.70 | 2,268,414 | +1.50(+12.30%) |
May 12, 2022 | 11.25 | 13.10 | 11.25 | 12.20 | 2,490,214 | +0.00(+0.00%) |
May 11, 2022 | 12.90 | 13.95 | 12.10 | 12.20 | 2,985,633 | -1.80(-12.86%) |
May 10, 2022 | 15.15 | 15.65 | 13.50 | 14.00 | 1,501,664 | -0.15(-1.06%) |
May 09, 2022 | 15.85 | 16.35 | 13.90 | 14.15 | 1,897,519 | -2.90(-17.01%) |
May 06, 2022 | 17.60 | 17.95 | 16.45 | 17.05 | 1,526,169 | -1.10(-6.06%) |
May 05, 2022 | 19.50 | 19.50 | 17.65 | 18.15 | 1,085,492 | -1.90(-9.48%) |
May 04, 2022 | 18.70 | 20.05 | 17.93 | 20.05 | 1,416,183 | +1.55(+8.38%) |
May 03, 2022 | 18.35 | 19.05 | 18.15 | 18.50 | 930,638 | +0.00(+0.00%) |
May 02, 2022 | 17.80 | 18.62 | 17.45 | 18.50 | 1,054,849 | +0.70(+3.93%) |
Apr 29, 2022 | 18.40 | 19.90 | 17.80 | 17.80 | 1,454,527 | -1.10(-5.82%) |
Apr 28, 2022 | 18.25 | 19.27 | 17.15 | 18.90 | 1,510,672 | +0.95(+5.29%) |
Apr 27, 2022 | 17.90 | 18.84 | 17.70 | 17.95 | 1,463,996 | +0.20(+1.13%) |
Apr 26, 2022 | 19.55 | 19.55 | 17.70 | 17.75 | 1,464,871 | -1.85(-9.44%) |
Apr 25, 2022 | 19.00 | 19.70 | 18.65 | 19.60 | 1,552,245 | +0.10(+0.51%) |
Apr 22, 2022 | 20.35 | 20.83 | 19.30 | 19.50 | 1,357,899 | -1.10(-5.34%) |
Apr 21, 2022 | 22.50 | 23.10 | 20.40 | 20.60 | 1,081,140 | -1.15(-5.29%) |
Apr 20, 2022 | 23.25 | 23.25 | 21.48 | 21.75 | 757,405 | -0.95(-4.19%) |
Apr 19, 2022 | 21.60 | 22.75 | 21.41 | 22.70 | 867,354 | +1.05(+4.85%) |
Apr 18, 2022 | 22.05 | 22.35 | 20.87 | 21.65 | 871,660 | -0.45(-2.04%) |
Apr 14, 2022 | 23.50 | 23.50 | 21.95 | 22.10 | 863,008 | -1.25(-5.35%) |
Apr 13, 2022 | 22.25 | 23.65 | 22.15 | 23.35 | 522,635 | +1.10(+4.94%) |
Apr 12, 2022 | 23.30 | 24.10 | 21.95 | 22.25 | 896,660 | -0.60(-2.63%) |
Apr 11, 2022 | 22.90 | 23.70 | 22.15 | 22.85 | 921,135 | -0.60(-2.56%) |
Apr 08, 2022 | 24.00 | 24.48 | 23.45 | 23.45 | 871,762 | -0.95(-3.89%) |
Apr 07, 2022 | 24.55 | 25.07 | 23.40 | 24.40 | 1,022,439 | -0.30(-1.21%) |
Apr 06, 2022 | 25.55 | 25.75 | 24.05 | 24.70 | 1,597,809 | -1.45(-5.54%) |
Apr 05, 2022 | 27.95 | 28.15 | 25.80 | 26.15 | 1,639,565 | -1.60(-5.77%) |
Apr 04, 2022 | 27.95 | 28.15 | 27.00 | 27.75 | 1,156,508 | -0.05(-0.18%) |
Apr 01, 2022 | 27.70 | 28.70 | 27.20 | 27.80 | 1,112,529 | +0.20(+0.72%) |
Mar 31, 2022 | 29.05 | 29.45 | 27.50 | 27.60 | 1,153,860 | -1.40(-4.83%) |
Mar 30, 2022 | 30.00 | 30.25 | 28.85 | 29.00 | 1,418,769 | -1.45(-4.76%) |
Mar 29, 2022 | 31.00 | 31.40 | 28.88 | 30.45 | 2,216,915 | -0.75(-2.40%) |
Mar 28, 2022 | 31.35 | 33.50 | 30.40 | 31.20 | 2,861,801 | +1.70(+5.76%) |
Mar 25, 2022 | 31.25 | 31.70 | 28.98 | 29.50 | 1,617,511 | -1.05(-3.44%) |
Mar 24, 2022 | 29.40 | 30.60 | 28.27 | 30.55 | 2,328,630 | +1.80(+6.26%) |
Mar 23, 2022 | 29.10 | 30.40 | 28.05 | 28.75 | 1,588,262 | -0.60(-2.04%) |
Mar 22, 2022 | 29.60 | 30.65 | 29.10 | 29.35 | 1,341,707 | +0.90(+3.16%) |
Mar 21, 2022 | 28.50 | 29.55 | 27.55 | 28.45 | 1,080,967 | -0.40(-1.39%) |
Mar 18, 2022 | 27.40 | 29.15 | 26.85 | 28.85 | 1,738,823 | +1.00(+3.59%) |
Mar 17, 2022 | 24.70 | 27.95 | 24.60 | 27.85 | 1,318,370 | +1.80(+6.91%) |
Mar 16, 2022 | 24.75 | 26.05 | 24.04 | 26.05 | 2,490,036 | +2.00(+8.32%) |
Mar 15, 2022 | 23.45 | 24.20 | 22.65 | 24.05 | 1,671,745 | +0.90(+3.89%) |
Mar 14, 2022 | 25.00 | 25.50 | 22.80 | 23.15 | 1,911,551 | -1.80(-7.21%) |
Mar 11, 2022 | 27.65 | 27.65 | 24.90 | 24.95 | 1,202,064 | -2.05(-7.59%) |
Mar 10, 2022 | 26.80 | 27.25 | 25.85 | 27.00 | 1,266,698 | -1.20(-4.26%) |
Mar 09, 2022 | 27.55 | 28.90 | 27.10 | 28.20 | 1,667,356 | +2.80(+11.02%) |
Mar 08, 2022 | 24.75 | 26.50 | 24.25 | 25.40 | 1,544,597 | +0.75(+3.04%) |
Mar 07, 2022 | 26.95 | 27.30 | 24.60 | 24.65 | 1,353,456 | -1.95(-7.33%) |
Mar 04, 2022 | 27.70 | 28.64 | 26.30 | 26.60 | 1,102,099 | -1.85(-6.50%) |
Mar 03, 2022 | 31.20 | 31.25 | 28.20 | 28.45 | 1,043,097 | -2.60(-8.37%) |
Mar 02, 2022 | 30.30 | 31.90 | 29.76 | 31.05 | 1,385,167 | +0.50(+1.64%) |