Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.88 | 21.17 | 20.74 | 20.98 | 85,869 | +0.14(+0.67%) |
May 27, 2022 | 20.99 | 21.03 | 20.60 | 20.84 | 42,883 | -0.15(-0.71%) |
May 26, 2022 | 21.02 | 21.17 | 20.04 | 20.99 | 45,171 | +0.39(+1.89%) |
May 25, 2022 | 20.44 | 20.81 | 20.36 | 20.60 | 31,776 | +0.00(+0.00%) |
May 24, 2022 | 20.51 | 20.91 | 20.14 | 20.60 | 34,652 | +0.20(+0.98%) |
May 23, 2022 | 20.30 | 20.78 | 19.65 | 20.40 | 60,369 | -0.28(-1.35%) |
May 20, 2022 | 20.00 | 21.86 | 19.51 | 20.68 | 84,594 | +0.21(+1.03%) |
May 19, 2022 | 21.56 | 21.56 | 20.36 | 20.47 | 55,978 | -1.08(-5.01%) |
May 18, 2022 | 22.04 | 22.76 | 21.05 | 21.55 | 89,342 | -1.35(-5.90%) |
May 17, 2022 | 21.91 | 22.90 | 21.38 | 22.90 | 78,255 | +1.07(+4.90%) |
May 16, 2022 | 21.38 | 21.90 | 20.86 | 21.83 | 28,348 | -0.07(-0.32%) |
May 13, 2022 | 21.90 | 21.90 | 21.20 | 21.90 | 53,483 | +0.85(+4.04%) |
May 12, 2022 | 21.17 | 21.59 | 20.25 | 21.05 | 62,596 | -0.50(-2.32%) |
May 11, 2022 | 20.59 | 21.55 | 19.48 | 21.55 | 59,484 | +1.28(+6.31%) |
May 10, 2022 | 20.41 | 21.76 | 20.00 | 20.27 | 56,878 | +0.81(+4.16%) |
May 09, 2022 | 24.47 | 24.47 | 18.08 | 19.46 | 58,459 | -5.24(-21.21%) |
May 06, 2022 | 24.52 | 24.74 | 24.02 | 24.70 | 38,262 | +0.15(+0.61%) |
May 05, 2022 | 24.90 | 24.90 | 23.70 | 24.55 | 38,893 | -0.25(-1.01%) |
May 04, 2022 | 24.75 | 24.90 | 24.14 | 24.80 | 73,246 | +0.30(+1.22%) |
May 03, 2022 | 23.02 | 24.85 | 23.00 | 24.50 | 54,950 | +0.78(+3.29%) |
May 02, 2022 | 24.00 | 24.00 | 23.06 | 23.72 | 28,556 | -0.08(-0.34%) |
Apr 29, 2022 | 22.67 | 23.80 | 22.67 | 23.80 | 60,199 | +0.80(+3.48%) |
Apr 28, 2022 | 22.50 | 23.05 | 22.23 | 23.00 | 38,367 | +0.70(+3.14%) |
Apr 27, 2022 | 22.00 | 22.30 | 21.75 | 22.30 | 52,584 | +0.30(+1.36%) |
Apr 26, 2022 | 22.00 | 22.10 | 21.50 | 22.00 | 16,621 | +0.00(+0.00%) |
Apr 25, 2022 | 22.05 | 22.75 | 21.52 | 22.00 | 63,246 | -0.66(-2.91%) |
Apr 22, 2022 | 22.96 | 22.97 | 22.00 | 22.66 | 28,452 | -0.31(-1.35%) |
Apr 21, 2022 | 22.80 | 22.97 | 22.49 | 22.97 | 18,110 | +0.17(+0.75%) |
Apr 20, 2022 | 22.97 | 22.97 | 22.35 | 22.80 | 41,274 | -0.17(-0.74%) |
Apr 19, 2022 | 22.95 | 23.10 | 22.39 | 22.97 | 42,280 | +0.02(+0.09%) |
Apr 18, 2022 | 22.68 | 22.95 | 22.05 | 22.95 | 15,201 | +0.31(+1.37%) |
Apr 14, 2022 | 22.20 | 22.85 | 21.92 | 22.64 | 24,593 | +0.47(+2.12%) |
Apr 13, 2022 | 22.00 | 22.32 | 21.67 | 22.17 | 35,180 | +0.17(+0.77%) |
Apr 12, 2022 | 20.10 | 22.00 | 20.10 | 22.00 | 28,583 | +1.15(+5.52%) |
Apr 11, 2022 | 22.04 | 22.04 | 19.89 | 20.85 | 44,788 | -1.19(-5.40%) |
Apr 08, 2022 | 21.89 | 22.10 | 21.50 | 22.04 | 29,301 | +0.04(+0.18%) |
Apr 07, 2022 | 21.21 | 22.00 | 21.00 | 22.00 | 43,152 | +0.50(+2.33%) |
Apr 06, 2022 | 21.05 | 23.16 | 19.90 | 21.50 | 50,221 | +0.25(+1.18%) |
Apr 05, 2022 | 20.50 | 21.89 | 20.00 | 21.25 | 47,251 | +0.75(+3.66%) |
Apr 04, 2022 | 19.79 | 20.50 | 18.83 | 20.50 | 16,637 | +0.80(+4.06%) |
Apr 01, 2022 | 18.80 | 20.00 | 18.27 | 19.70 | 55,205 | +0.91(+4.84%) |
Mar 31, 2022 | 18.76 | 18.80 | 17.50 | 18.79 | 5,713 | -0.01(-0.05%) |
Mar 30, 2022 | 18.33 | 18.80 | 18.29 | 18.80 | 9,049 | -0.01(-0.05%) |
Mar 29, 2022 | 18.14 | 18.81 | 18.05 | 18.81 | 9,202 | +0.33(+1.79%) |
Mar 28, 2022 | 18.61 | 18.61 | 17.50 | 18.48 | 17,979 | -0.13(-0.70%) |
Mar 25, 2022 | 18.50 | 18.68 | 18.30 | 18.61 | 10,692 | +0.11(+0.59%) |
Mar 24, 2022 | 18.37 | 18.50 | 18.34 | 18.50 | 20,036 | +0.04(+0.22%) |
Mar 23, 2022 | 18.20 | 18.47 | 17.86 | 18.46 | 12,110 | +0.26(+1.43%) |
Mar 22, 2022 | 18.00 | 18.25 | 18.00 | 18.20 | 9,316 | +0.20(+1.11%) |
Mar 21, 2022 | 17.33 | 18.50 | 17.27 | 18.00 | 15,618 | +0.08(+0.45%) |
Mar 18, 2022 | 15.74 | 17.92 | 15.66 | 17.92 | 26,366 | +2.17(+13.78%) |
Mar 17, 2022 | 14.25 | 16.00 | 14.25 | 15.75 | 10,563 | +0.51(+3.36%) |
Mar 16, 2022 | 14.86 | 15.24 | 14.33 | 15.24 | 2,644 | +0.49(+3.31%) |
Mar 15, 2022 | 13.75 | 14.93 | 13.09 | 14.75 | 16,945 | +0.65(+4.61%) |
Mar 14, 2022 | 15.93 | 15.93 | 13.19 | 14.10 | 31,637 | -3.60(-20.34%) |
Mar 11, 2022 | 16.80 | 17.70 | 16.00 | 17.70 | 34,516 | -0.30(-1.67%) |
Mar 10, 2022 | 15.65 | 18.02 | 15.65 | 18.00 | 12,925 | +1.70(+10.43%) |
Mar 09, 2022 | 17.49 | 17.49 | 15.50 | 16.30 | 28,096 | -1.45(-8.17%) |