Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.16 | 13.16 | 12.36 | 12.54 | 8,039 | +0.37(+3.04%) |
May 27, 2022 | 12.14 | 12.20 | 12.05 | 12.17 | 3,102 | +0.44(+3.79%) |
May 26, 2022 | 11.23 | 11.79 | 11.07 | 11.73 | 2,388 | +0.45(+4.01%) |
May 25, 2022 | 11.24 | 11.34 | 11.18 | 11.27 | 1,552 | +0.19(+1.76%) |
May 24, 2022 | 11.88 | 11.88 | 11.05 | 11.08 | 19,198 | -0.82(-6.90%) |
May 23, 2022 | 12.20 | 12.20 | 11.71 | 11.90 | 2,634 | +0.03(+0.27%) |
May 20, 2022 | 12.55 | 12.55 | 11.50 | 11.87 | 3,510 | -0.40(-3.25%) |
May 19, 2022 | 12.18 | 12.30 | 12.18 | 12.27 | 7,030 | +0.16(+1.30%) |
May 18, 2022 | 12.50 | 12.56 | 12.00 | 12.11 | 2,110 | -0.64(-4.99%) |
May 17, 2022 | 12.42 | 12.75 | 12.42 | 12.75 | 3,482 | +0.66(+5.47%) |
May 16, 2022 | 13.28 | 13.28 | 12.09 | 12.09 | 2,627 | -0.65(-5.14%) |
May 13, 2022 | 12.49 | 13.20 | 12.45 | 12.74 | 5,608 | +1.04(+8.89%) |
May 12, 2022 | 11.28 | 11.70 | 10.94 | 11.70 | 5,463 | -0.10(-0.85%) |
May 11, 2022 | 12.34 | 12.99 | 11.73 | 11.80 | 17,339 | -1.06(-8.24%) |
May 10, 2022 | 13.52 | 13.60 | 12.76 | 12.86 | 16,208 | -0.26(-2.00%) |
May 09, 2022 | 14.41 | 14.41 | 13.12 | 13.12 | 6,666 | -2.02(-13.35%) |
May 06, 2022 | 15.10 | 15.14 | 15.05 | 15.14 | 2,194 | -0.53(-3.35%) |
May 05, 2022 | 16.51 | 16.60 | 15.57 | 15.67 | 8,842 | -1.40(-8.21%) |
May 04, 2022 | 16.00 | 17.07 | 15.71 | 17.07 | 3,885 | +0.83(+5.09%) |
May 03, 2022 | 16.30 | 16.69 | 16.25 | 16.25 | 1,415 | -0.17(-1.05%) |
May 02, 2022 | 15.91 | 16.45 | 15.90 | 16.42 | 5,178 | +0.54(+3.39%) |
Apr 29, 2022 | 16.93 | 16.93 | 15.88 | 15.88 | 4,725 | -0.88(-5.24%) |
Apr 28, 2022 | 16.01 | 16.96 | 16.00 | 16.76 | 6,961 | +0.59(+3.67%) |
Apr 27, 2022 | 16.21 | 16.82 | 16.16 | 16.16 | 8,245 | -0.04(-0.25%) |
Apr 26, 2022 | 17.26 | 17.26 | 16.21 | 16.21 | 6,825 | -1.28(-7.34%) |
Apr 25, 2022 | 16.84 | 17.49 | 16.84 | 17.49 | 5,703 | +0.44(+2.58%) |
Apr 22, 2022 | 17.94 | 18.05 | 17.05 | 17.05 | 3,734 | -1.01(-5.59%) |
Apr 21, 2022 | 20.27 | 20.27 | 18.00 | 18.06 | 15,078 | -0.93(-4.90%) |
Apr 20, 2022 | 19.26 | 19.26 | 18.98 | 18.99 | 3,014 | -0.56(-2.87%) |
Apr 19, 2022 | 19.32 | 19.78 | 19.19 | 19.55 | 10,432 | +0.26(+1.35%) |
Apr 18, 2022 | 19.00 | 19.40 | 18.82 | 19.29 | 8,839 | -0.13(-0.67%) |
Apr 14, 2022 | 19.78 | 19.80 | 19.42 | 19.42 | 3,515 | -0.81(-4.03%) |
Apr 13, 2022 | 19.86 | 20.30 | 19.86 | 20.23 | 3,377 | +0.75(+3.87%) |
Apr 12, 2022 | 20.26 | 20.26 | 19.38 | 19.48 | 8,082 | -0.50(-2.49%) |
Apr 11, 2022 | 20.57 | 20.57 | 19.79 | 19.98 | 8,594 | -0.64(-3.10%) |
Apr 08, 2022 | 20.80 | 21.11 | 20.62 | 20.62 | 7,720 | -0.65(-3.06%) |
Apr 07, 2022 | 21.46 | 21.46 | 20.62 | 21.27 | 8,761 | -0.22(-1.04%) |
Apr 06, 2022 | 22.42 | 22.77 | 21.14 | 21.49 | 10,767 | -1.30(-5.68%) |
Apr 05, 2022 | 23.97 | 23.97 | 22.73 | 22.79 | 4,641 | -1.08(-4.53%) |
Apr 04, 2022 | 23.64 | 23.93 | 23.61 | 23.86 | 8,732 | +0.34(+1.45%) |
Apr 01, 2022 | 23.10 | 23.63 | 23.10 | 23.52 | 4,765 | +0.30(+1.29%) |
Mar 31, 2022 | 24.45 | 24.45 | 23.22 | 23.22 | 4,211 | -0.88(-3.66%) |
Mar 30, 2022 | 25.37 | 25.37 | 24.01 | 24.11 | 25,309 | -0.86(-3.43%) |
Mar 29, 2022 | 24.88 | 25.10 | 24.54 | 24.96 | 10,197 | -0.13(-0.52%) |
Mar 28, 2022 | 23.95 | 25.22 | 23.95 | 25.09 | 9,467 | +1.54(+6.52%) |
Mar 25, 2022 | 24.64 | 24.64 | 23.38 | 23.56 | 5,987 | -0.53(-2.20%) |
Mar 24, 2022 | 23.60 | 24.11 | 23.60 | 24.09 | 2,658 | +0.98(+4.26%) |
Mar 23, 2022 | 23.20 | 23.46 | 22.75 | 23.11 | 5,327 | -0.22(-0.96%) |
Mar 22, 2022 | 23.04 | 23.98 | 22.69 | 23.33 | 15,522 | +1.15(+5.17%) |
Mar 21, 2022 | 22.56 | 22.83 | 21.85 | 22.18 | 7,701 | -0.46(-2.02%) |
Mar 18, 2022 | 21.58 | 22.85 | 21.48 | 22.64 | 5,545 | +0.72(+3.29%) |
Mar 17, 2022 | 20.66 | 21.92 | 20.62 | 21.92 | 2,735 | +1.06(+5.08%) |
Mar 16, 2022 | 20.18 | 20.87 | 20.03 | 20.86 | 8,475 | +1.12(+5.68%) |
Mar 15, 2022 | 19.37 | 19.74 | 19.04 | 19.74 | 3,934 | +0.67(+3.49%) |
Mar 14, 2022 | 19.45 | 19.72 | 18.97 | 19.07 | 2,807 | -0.99(-4.94%) |
Mar 11, 2022 | 21.11 | 21.11 | 20.04 | 20.06 | 3,680 | -1.04(-4.91%) |
Mar 10, 2022 | 20.61 | 21.12 | 20.46 | 21.10 | 5,212 | -0.21(-0.98%) |
Mar 09, 2022 | 20.78 | 21.45 | 20.78 | 21.31 | 7,994 | +1.79(+9.18%) |
Mar 08, 2022 | 19.00 | 19.81 | 18.22 | 19.52 | 66,178 | +0.65(+3.44%) |
Mar 07, 2022 | 19.85 | 20.24 | 18.71 | 18.87 | 39,168 | -1.01(-5.10%) |
Mar 04, 2022 | 21.30 | 21.30 | 19.85 | 19.88 | 17,264 | -1.54(-7.17%) |
Mar 03, 2022 | 22.50 | 22.50 | 21.11 | 21.42 | 8,102 | -1.32(-5.80%) |
Mar 02, 2022 | 22.44 | 23.09 | 22.27 | 22.74 | 7,508 | +0.29(+1.29%) |