Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.20 | 15.28 | 14.91 | 15.10 | 3,474,763 | -0.25(-1.63%) |
May 27, 2022 | 14.95 | 15.38 | 14.88 | 15.35 | 4,625,075 | +0.58(+3.90%) |
May 26, 2022 | 14.11 | 14.87 | 14.09 | 14.77 | 4,757,082 | +0.69(+4.87%) |
May 25, 2022 | 13.31 | 14.15 | 13.22 | 14.09 | 4,677,451 | +0.63(+4.66%) |
May 24, 2022 | 13.67 | 13.75 | 13.02 | 13.46 | 6,228,393 | -0.38(-2.78%) |
May 23, 2022 | 13.94 | 14.04 | 13.69 | 13.84 | 4,932,968 | -0.01(-0.06%) |
May 20, 2022 | 14.81 | 15.04 | 13.53 | 13.85 | 9,585,760 | -0.94(-6.38%) |
May 19, 2022 | 14.86 | 15.32 | 14.78 | 14.80 | 6,397,720 | -0.33(-2.16%) |
May 18, 2022 | 15.60 | 15.83 | 14.99 | 15.12 | 8,998,691 | -0.54(-3.42%) |
May 17, 2022 | 15.58 | 15.90 | 15.57 | 15.66 | 8,793,961 | +0.36(+2.35%) |
May 16, 2022 | 15.42 | 15.50 | 15.24 | 15.30 | 5,483,006 | -0.09(-0.60%) |
May 13, 2022 | 14.95 | 15.48 | 14.86 | 15.39 | 4,383,868 | +0.65(+4.42%) |
May 12, 2022 | 14.76 | 14.99 | 14.36 | 14.74 | 5,918,512 | -0.17(-1.12%) |
May 11, 2022 | 15.45 | 15.75 | 14.88 | 14.91 | 4,701,927 | -0.47(-3.05%) |
May 10, 2022 | 15.30 | 15.62 | 15.00 | 15.37 | 5,392,734 | +0.35(+2.34%) |
May 09, 2022 | 15.88 | 15.96 | 14.92 | 15.02 | 5,093,453 | -1.10(-6.84%) |
May 06, 2022 | 15.58 | 16.39 | 15.37 | 16.13 | 4,921,046 | +0.38(+2.39%) |
May 05, 2022 | 16.35 | 16.68 | 15.58 | 15.75 | 5,196,739 | -0.63(-3.83%) |
May 04, 2022 | 16.22 | 16.49 | 15.74 | 16.38 | 4,750,366 | +0.08(+0.51%) |
May 03, 2022 | 16.67 | 16.90 | 15.96 | 16.29 | 5,746,192 | -0.07(-0.41%) |
May 02, 2022 | 16.64 | 17.05 | 16.03 | 16.36 | 3,628,786 | -0.12(-0.71%) |
Apr 29, 2022 | 16.96 | 17.08 | 16.45 | 16.48 | 4,042,131 | -0.60(-3.52%) |
Apr 28, 2022 | 16.85 | 17.14 | 16.29 | 17.08 | 2,258,070 | +0.38(+2.30%) |
Apr 27, 2022 | 16.29 | 16.95 | 16.17 | 16.70 | 3,628,536 | +0.32(+1.94%) |
Apr 26, 2022 | 16.77 | 16.91 | 16.33 | 16.38 | 3,228,272 | -0.37(-2.20%) |
Apr 25, 2022 | 16.18 | 16.79 | 16.05 | 16.75 | 3,140,295 | +0.50(+3.09%) |
Apr 22, 2022 | 16.49 | 16.80 | 16.24 | 16.24 | 2,925,728 | -0.28(-1.72%) |
Apr 21, 2022 | 17.03 | 17.20 | 16.49 | 16.53 | 3,345,589 | -0.03(-0.20%) |
Apr 20, 2022 | 16.72 | 17.07 | 16.56 | 16.56 | 3,719,393 | +0.02(+0.10%) |
Apr 19, 2022 | 15.98 | 16.61 | 15.95 | 16.54 | 3,197,399 | +0.62(+3.88%) |
Apr 18, 2022 | 15.98 | 16.28 | 15.85 | 15.93 | 2,483,093 | -0.09(-0.57%) |
Apr 14, 2022 | 16.08 | 16.49 | 16.01 | 16.02 | 4,201,709 | -0.03(-0.16%) |
Apr 13, 2022 | 14.88 | 16.05 | 14.88 | 16.04 | 5,491,321 | +1.40(+9.53%) |
Apr 12, 2022 | 14.44 | 14.85 | 14.43 | 14.65 | 3,365,604 | +0.21(+1.45%) |
Apr 11, 2022 | 14.20 | 14.61 | 14.07 | 14.44 | 2,946,955 | +0.15(+1.05%) |
Apr 08, 2022 | 14.59 | 14.71 | 14.22 | 14.29 | 2,878,372 | -0.29(-2.01%) |
Apr 07, 2022 | 14.89 | 14.97 | 14.28 | 14.58 | 5,221,478 | -0.37(-2.46%) |
Apr 06, 2022 | 15.51 | 15.55 | 14.89 | 14.95 | 3,539,238 | -0.76(-4.84%) |
Apr 05, 2022 | 16.44 | 16.54 | 15.68 | 15.71 | 2,769,223 | -0.60(-3.69%) |
Apr 04, 2022 | 16.24 | 16.34 | 15.92 | 16.31 | 2,816,018 | -0.01(-0.05%) |
Apr 01, 2022 | 16.54 | 16.58 | 16.14 | 16.32 | 2,757,751 | -0.01(-0.05%) |
Mar 31, 2022 | 16.71 | 16.91 | 16.32 | 16.33 | 2,387,749 | -0.34(-2.06%) |
Mar 30, 2022 | 16.49 | 16.85 | 16.31 | 16.67 | 3,894,251 | -0.23(-1.34%) |
Mar 29, 2022 | 16.33 | 16.90 | 16.32 | 16.90 | 3,529,038 | +0.84(+5.20%) |
Mar 28, 2022 | 15.98 | 16.08 | 15.77 | 16.06 | 2,193,333 | +0.08(+0.52%) |
Mar 25, 2022 | 15.78 | 16.03 | 15.70 | 15.98 | 2,488,410 | +0.33(+2.08%) |
Mar 24, 2022 | 15.44 | 15.66 | 15.31 | 15.65 | 1,948,802 | +0.23(+1.52%) |
Mar 23, 2022 | 15.72 | 15.78 | 15.40 | 15.42 | 2,115,293 | -0.40(-2.54%) |
Mar 22, 2022 | 15.62 | 16.09 | 15.62 | 15.82 | 2,757,412 | +0.32(+2.05%) |
Mar 21, 2022 | 15.88 | 15.90 | 15.36 | 15.50 | 2,338,096 | -0.40(-2.52%) |
Mar 18, 2022 | 15.73 | 15.95 | 15.59 | 15.90 | 4,832,155 | +0.10(+0.63%) |
Mar 17, 2022 | 15.68 | 15.90 | 15.45 | 15.80 | 3,417,797 | -0.18(-1.10%) |
Mar 16, 2022 | 15.76 | 16.02 | 15.46 | 15.98 | 4,464,415 | +0.47(+3.02%) |
Mar 15, 2022 | 15.32 | 15.76 | 15.13 | 15.51 | 4,347,354 | +0.29(+1.92%) |
Mar 14, 2022 | 15.59 | 15.79 | 15.14 | 15.22 | 3,884,511 | -0.22(-1.41%) |
Mar 11, 2022 | 15.81 | 16.06 | 15.39 | 15.43 | 4,179,849 | -0.20(-1.28%) |
Mar 10, 2022 | 15.23 | 15.63 | 3,896,461 | +0.09(+0.59%) | ||
Mar 09, 2022 | 15.43 | 16.01 | 15.36 | 15.54 | 5,002,000 | +0.63(+4.20%) |
Mar 08, 2022 | 14.20 | 15.38 | 13.95 | 14.92 | 5,050,584 | +0.82(+5.81%) |
Mar 07, 2022 | 14.98 | 15.18 | 14.10 | 14.10 | 5,422,236 | -0.98(-6.49%) |
Mar 04, 2022 | 15.09 | 15.18 | 14.72 | 15.07 | 4,064,030 | -0.29(-1.90%) |
Mar 03, 2022 | 15.88 | 15.99 | 15.23 | 15.37 | 3,183,578 | -0.36(-2.28%) |
Mar 02, 2022 | 15.14 | 15.83 | 15.12 | 15.73 | 3,067,656 | +0.70(+4.67%) |