Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.16 | 17.25 | 16.96 | 17.02 | 1,486 | -0.33(-1.91%) |
May 27, 2022 | 16.94 | 17.35 | 16.86 | 17.35 | 6,933 | +0.61(+3.63%) |
May 26, 2022 | 15.86 | 16.74 | 15.86 | 16.74 | 5,670 | +0.99(+6.29%) |
May 25, 2022 | 15.58 | 15.76 | 15.58 | 15.75 | 1,273 | +0.40(+2.62%) |
May 24, 2022 | 15.69 | 15.69 | 15.13 | 15.35 | 5,980 | -0.45(-2.86%) |
May 23, 2022 | 16.00 | 16.00 | 15.56 | 15.80 | 2,896 | +0.39(+2.55%) |
May 20, 2022 | 15.50 | 15.50 | 14.76 | 15.41 | 6,402 | +0.15(+0.96%) |
May 19, 2022 | 14.41 | 15.58 | 14.41 | 15.26 | 7,914 | +1.27(+9.12%) |
May 18, 2022 | 14.23 | 14.70 | 13.98 | 13.98 | 2,822 | -0.31(-2.19%) |
May 17, 2022 | 14.00 | 14.38 | 13.79 | 14.30 | 6,901 | +1.12(+8.48%) |
May 16, 2022 | 13.34 | 13.54 | 13.18 | 13.18 | 3,021 | -0.24(-1.75%) |
May 13, 2022 | 12.66 | 13.59 | 12.66 | 13.42 | 7,344 | +1.22(+9.97%) |
May 12, 2022 | 11.83 | 12.57 | 11.77 | 12.20 | 2,596 | -0.17(-1.35%) |
May 11, 2022 | 13.34 | 13.42 | 12.36 | 12.37 | 3,381 | -0.79(-6.04%) |
May 10, 2022 | 13.52 | 13.64 | 12.79 | 13.16 | 1,995 | -0.05(-0.37%) |
May 09, 2022 | 14.26 | 14.26 | 13.16 | 13.21 | 11,611 | -1.78(-11.85%) |
May 06, 2022 | 15.62 | 15.62 | 14.98 | 14.98 | 10,758 | -0.97(-6.09%) |
May 05, 2022 | 17.06 | 17.06 | 15.66 | 15.96 | 16,836 | -1.42(-8.18%) |
May 04, 2022 | 16.13 | 17.51 | 16.07 | 17.38 | 5,425 | +1.29(+8.05%) |
May 03, 2022 | 15.65 | 16.23 | 15.65 | 16.08 | 2,585 | +0.56(+3.60%) |
May 02, 2022 | 15.28 | 15.52 | 14.84 | 15.52 | 2,521 | +0.06(+0.38%) |
Apr 29, 2022 | 15.94 | 16.44 | 15.46 | 15.46 | 4,809 | -0.48(-3.01%) |
Apr 28, 2022 | 16.18 | 16.18 | 15.46 | 15.95 | 14,026 | +0.13(+0.81%) |
Apr 27, 2022 | 16.11 | 16.47 | 15.82 | 15.82 | 5,447 | +0.32(+2.09%) |
Apr 26, 2022 | 15.69 | 15.82 | 15.38 | 15.49 | 7,729 | -0.89(-5.45%) |
Apr 25, 2022 | 15.96 | 16.39 | 15.96 | 16.39 | 5,785 | +0.05(+0.30%) |
Apr 22, 2022 | 16.99 | 17.05 | 16.34 | 16.34 | 30,043 | -0.65(-3.85%) |
Apr 21, 2022 | 19.17 | 19.17 | 16.96 | 16.99 | 16,726 | -1.79(-9.52%) |
Apr 20, 2022 | 19.81 | 19.81 | 18.75 | 18.78 | 6,774 | -0.67(-3.43%) |
Apr 19, 2022 | 18.89 | 19.53 | 18.89 | 19.45 | 2,639 | +0.63(+3.33%) |
Apr 18, 2022 | 18.78 | 18.88 | 18.54 | 18.82 | 16,395 | -0.23(-1.19%) |
Apr 14, 2022 | 19.71 | 19.71 | 19.05 | 19.05 | 1,589 | -0.43(-2.19%) |
Apr 13, 2022 | 18.79 | 19.47 | 18.79 | 19.47 | 20,486 | +0.53(+2.78%) |
Apr 12, 2022 | 19.51 | 19.72 | 18.92 | 18.95 | 35,433 | -0.39(-2.03%) |
Apr 11, 2022 | 19.17 | 19.60 | 19.17 | 19.34 | 35,768 | -0.54(-2.71%) |
Apr 08, 2022 | 20.26 | 20.42 | 19.81 | 19.88 | 13,193 | -0.53(-2.60%) |
Apr 07, 2022 | 20.50 | 20.85 | 19.97 | 20.41 | 10,236 | -0.52(-2.48%) |
Apr 06, 2022 | 20.81 | 21.11 | 20.39 | 20.93 | 8,943 | -0.49(-2.29%) |
Apr 05, 2022 | 22.38 | 22.77 | 21.20 | 21.42 | 110,603 | -0.07(-0.35%) |
Apr 04, 2022 | 20.66 | 21.58 | 20.66 | 21.49 | 102,498 | +0.79(+3.83%) |
Apr 01, 2022 | 21.13 | 21.13 | 20.39 | 20.70 | 42,343 | +0.45(+2.22%) |
Mar 31, 2022 | 20.08 | 21.18 | 20.08 | 20.25 | 16,123 | +0.06(+0.28%) |
Mar 30, 2022 | 20.93 | 20.93 | 20.19 | 20.19 | 4,282 | -0.01(-0.03%) |
Mar 29, 2022 | 20.33 | 20.33 | 19.54 | 20.20 | 8,493 | +0.55(+2.82%) |
Mar 28, 2022 | 19.76 | 19.76 | 19.12 | 19.65 | 3,570 | +0.07(+0.38%) |
Mar 25, 2022 | 20.49 | 20.49 | 18.93 | 19.57 | 13,661 | -0.41(-2.04%) |
Mar 24, 2022 | 19.56 | 19.98 | 19.20 | 19.98 | 6,226 | +0.49(+2.51%) |
Mar 23, 2022 | 19.75 | 20.01 | 19.29 | 19.49 | 7,607 | -0.53(-2.64%) |
Mar 22, 2022 | 19.44 | 20.24 | 19.44 | 20.02 | 9,721 | +0.58(+2.99%) |
Mar 21, 2022 | 19.80 | 19.80 | 19.12 | 19.44 | 7,659 | -0.36(-1.83%) |
Mar 18, 2022 | 19.60 | 19.96 | 19.55 | 19.80 | 25,778 | +0.11(+0.58%) |
Mar 17, 2022 | 18.89 | 19.87 | 18.89 | 19.68 | 14,764 | +0.49(+2.55%) |
Mar 16, 2022 | 18.55 | 19.24 | 18.14 | 19.19 | 5,164 | +1.07(+5.91%) |
Mar 15, 2022 | 17.73 | 18.14 | 17.08 | 18.12 | 6,323 | +0.49(+2.78%) |
Mar 14, 2022 | 19.23 | 19.23 | 17.37 | 17.63 | 26,815 | -1.56(-8.13%) |
Mar 11, 2022 | 20.24 | 20.36 | 19.02 | 19.19 | 33,350 | -0.47(-2.39%) |
Mar 10, 2022 | 19.79 | 19.81 | 18.94 | 19.66 | 19,607 | -0.56(-2.76%) |
Mar 09, 2022 | 20.81 | 20.81 | 19.59 | 20.22 | 54,039 | +0.01(+0.05%) |
Mar 08, 2022 | 18.72 | 20.73 | 18.73 | 20.21 | 75,313 | +2.44(+13.72%) |
Mar 07, 2022 | 17.84 | 18.15 | 17.73 | 17.77 | 16,346 | +0.91(+5.42%) |
Mar 04, 2022 | 16.95 | 17.27 | 16.37 | 16.86 | 20,540 | -0.18(-1.06%) |
Mar 03, 2022 | 17.85 | 17.85 | 16.92 | 17.04 | 23,136 | -1.30(-7.08%) |
Mar 02, 2022 | 18.67 | 18.67 | 17.72 | 18.34 | 13,761 | -0.44(-2.32%) |