Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.64 | 18.85 | 18.45 | 18.73 | 69,766,728 | +0.00(+0.00%) |
May 27, 2022 | 18.75 | 18.84 | 18.61 | 18.73 | 38,837,484 | -0.03(-0.14%) |
May 26, 2022 | 18.81 | 18.94 | 18.71 | 18.76 | 32,379,728 | +0.02(+0.09%) |
May 25, 2022 | 18.58 | 18.80 | 18.53 | 18.74 | 45,664,500 | +0.12(+0.66%) |
May 24, 2022 | 18.30 | 18.68 | 18.12 | 18.62 | 56,651,348 | +0.37(+2.02%) |
May 23, 2022 | 18.06 | 18.40 | 17.97 | 18.25 | 53,162,900 | +0.30(+1.67%) |
May 20, 2022 | 17.78 | 17.97 | 17.68 | 17.95 | 53,846,776 | +0.17(+0.94%) |
May 19, 2022 | 17.53 | 17.90 | 17.52 | 17.78 | 47,246,120 | -0.02(-0.10%) |
May 18, 2022 | 18.04 | 18.15 | 17.71 | 17.80 | 49,256,456 | -0.30(-1.65%) |
May 17, 2022 | 17.95 | 18.19 | 17.81 | 18.10 | 48,801,160 | +0.26(+1.43%) |
May 16, 2022 | 17.53 | 17.93 | 17.31 | 17.84 | 45,490,680 | +0.39(+2.22%) |
May 13, 2022 | 17.37 | 17.47 | 17.19 | 17.46 | 38,767,380 | +0.11(+0.61%) |
May 12, 2022 | 17.07 | 17.37 | 17.06 | 17.35 | 59,872,900 | +0.26(+1.49%) |
May 11, 2022 | 17.16 | 17.30 | 16.97 | 17.09 | 56,912,448 | +0.06(+0.36%) |
May 10, 2022 | 17.30 | 17.46 | 16.93 | 17.03 | 48,262,012 | -0.17(-0.97%) |
May 09, 2022 | 17.58 | 17.63 | 17.13 | 17.20 | 58,588,484 | -0.42(-2.40%) |
May 06, 2022 | 17.42 | 17.69 | 17.30 | 17.62 | 58,543,268 | +0.07(+0.40%) |
May 05, 2022 | 17.37 | 17.59 | 17.32 | 17.55 | 63,066,960 | +0.00(+0.00%) |
May 04, 2022 | 16.96 | 17.57 | 16.90 | 17.55 | 69,070,152 | +0.55(+3.21%) |
May 03, 2022 | 16.87 | 17.31 | 16.75 | 17.01 | 71,226,616 | +0.18(+1.10%) |
May 02, 2022 | 16.72 | 17.06 | 16.59 | 16.82 | 76,769,088 | +0.23(+1.38%) |
Apr 29, 2022 | 17.03 | 17.04 | 16.55 | 16.59 | 79,947,368 | -0.49(-2.88%) |
Apr 28, 2022 | 16.94 | 17.24 | 16.80 | 17.09 | 76,695,048 | +0.31(+1.84%) |
Apr 27, 2022 | 16.92 | 17.03 | 16.74 | 16.78 | 75,878,424 | -0.20(-1.19%) |
Apr 26, 2022 | 17.11 | 17.29 | 16.98 | 16.98 | 57,745,312 | -0.18(-1.08%) |
Apr 25, 2022 | 17.39 | 17.50 | 16.81 | 17.17 | 81,668,960 | -0.01(-0.05%) |
Apr 22, 2022 | 17.64 | 17.64 | 17.16 | 17.17 | 77,840,792 | -0.61(-3.41%) |
Apr 21, 2022 | 17.31 | 17.90 | 17.27 | 17.78 | 92,341,488 | +0.69(+4.01%) |
Apr 20, 2022 | 17.17 | 17.24 | 16.98 | 17.09 | 55,394,744 | -0.05(-0.31%) |
Apr 19, 2022 | 17.15 | 17.28 | 17.06 | 17.15 | 65,333,180 | +0.03(+0.15%) |
Apr 18, 2022 | 17.09 | 17.22 | 16.97 | 17.12 | 62,278,948 | -0.07(-0.41%) |
Apr 14, 2022 | 17.00 | 17.24 | 16.90 | 17.19 | 59,934,608 | +0.11(+0.62%) |
Apr 13, 2022 | 16.82 | 17.15 | 16.74 | 17.09 | 72,852,096 | +0.12(+0.71%) |
Apr 12, 2022 | 17.13 | 17.45 | 16.92 | 16.96 | 120,895,568 | -0.06(-0.36%) |
Apr 11, 2022 | 16.38 | 17.15 | 16.35 | 17.03 | 181,475,488 | +1.21(+7.66%) |
Apr 08, 2022 | 15.51 | 15.88 | 15.42 | 15.81 | 84,306,848 | +0.27(+1.73%) |
Apr 07, 2022 | 15.66 | 15.71 | 15.46 | 15.55 | 72,419,792 | -0.20(-1.25%) |
Apr 06, 2022 | 15.58 | 15.81 | 15.46 | 15.74 | 56,870,212 | +0.09(+0.59%) |
Apr 05, 2022 | 15.70 | 15.82 | 15.62 | 15.65 | 50,683,180 | -0.19(-1.20%) |
Apr 04, 2022 | 15.62 | 15.85 | 15.44 | 15.84 | 54,425,708 | +0.13(+0.83%) |
Apr 01, 2022 | 15.54 | 15.72 | 15.32 | 15.71 | 61,547,028 | +0.23(+1.48%) |
Mar 31, 2022 | 15.72 | 15.81 | 15.47 | 15.48 | 80,327,568 | -0.33(-2.11%) |
Mar 30, 2022 | 15.75 | 15.82 | 15.67 | 15.81 | 48,867,664 | +0.10(+0.63%) |
Mar 29, 2022 | 15.68 | 15.76 | 15.62 | 15.72 | 51,034,568 | +0.08(+0.50%) |
Mar 28, 2022 | 15.72 | 15.77 | 15.53 | 15.64 | 58,758,892 | +0.02(+0.13%) |
Mar 25, 2022 | 15.33 | 15.62 | 15.28 | 15.62 | 48,582,644 | +0.33(+2.19%) |
Mar 24, 2022 | 15.22 | 15.30 | 15.17 | 15.28 | 42,898,484 | +0.08(+0.52%) |
Mar 23, 2022 | 15.20 | 15.36 | 15.18 | 15.20 | 43,966,568 | +0.00(+0.00%) |
Mar 22, 2022 | 15.24 | 15.39 | 15.18 | 15.20 | 45,808,388 | +0.03(+0.22%) |
Mar 21, 2022 | 15.21 | 15.40 | 15.13 | 15.17 | 58,777,496 | -0.04(-0.26%) |
Mar 18, 2022 | 15.20 | 15.30 | 15.08 | 15.21 | 103,292,824 | +0.02(+0.13%) |
Mar 17, 2022 | 15.15 | 15.24 | 15.02 | 15.19 | 47,390,328 | +0.00(+0.00%) |
Mar 16, 2022 | 15.17 | 15.25 | 15.05 | 15.19 | 57,402,420 | +0.07(+0.43%) |
Mar 15, 2022 | 15.05 | 15.20 | 15.01 | 15.13 | 54,268,388 | +0.13(+0.87%) |
Mar 14, 2022 | 15.21 | 15.22 | 14.94 | 14.99 | 75,723,168 | -0.20(-1.29%) |
Mar 11, 2022 | 15.46 | 15.53 | 15.17 | 15.19 | 83,177,504 | +0.00(+0.00%) |
Mar 10, 2022 | 15.21 | 15.03 | 15.19 | 61,796,732 | -0.05(-0.30%) | |
Mar 09, 2022 | 15.26 | 15.41 | 15.20 | 15.24 | 66,843,976 | +0.17(+1.13%) |
Mar 08, 2022 | 15.40 | 15.48 | 15.07 | 15.07 | 77,526,680 | -0.37(-2.42%) |
Mar 07, 2022 | 15.51 | 15.63 | 15.38 | 15.44 | 57,743,212 | -0.20(-1.26%) |
Mar 04, 2022 | 15.53 | 15.65 | 15.36 | 15.64 | 55,572,300 | -0.03(-0.17%) |
Mar 03, 2022 | 15.69 | 15.78 | 15.51 | 15.66 | 56,700,512 | +0.06(+0.38%) |
Mar 02, 2022 | 15.43 | 15.75 | 15.41 | 15.60 | 52,595,704 | +0.19(+1.23%) |