Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.55 | 15.85 | 15.11 | 15.36 | 2,071,751 | -0.24(-1.54%) |
May 27, 2022 | 14.88 | 15.66 | 14.88 | 15.60 | 1,913,987 | +0.89(+6.05%) |
May 26, 2022 | 14.01 | 14.98 | 13.86 | 14.71 | 2,540,378 | +0.70(+5.00%) |
May 25, 2022 | 13.39 | 14.14 | 13.06 | 14.01 | 2,416,827 | +0.66(+4.94%) |
May 24, 2022 | 13.74 | 13.74 | 13.00 | 13.35 | 2,350,625 | -0.86(-6.05%) |
May 23, 2022 | 14.13 | 14.35 | 13.60 | 14.21 | 2,399,840 | +0.09(+0.64%) |
May 20, 2022 | 14.62 | 15.03 | 13.50 | 14.12 | 4,367,219 | -0.26(-1.81%) |
May 19, 2022 | 12.99 | 14.80 | 12.95 | 14.38 | 4,430,192 | +1.27(+9.69%) |
May 18, 2022 | 12.70 | 13.89 | 12.70 | 13.11 | 5,327,671 | -0.06(-0.46%) |
May 17, 2022 | 12.71 | 13.24 | 12.37 | 13.17 | 4,409,627 | +0.92(+7.51%) |
May 16, 2022 | 13.09 | 13.36 | 12.20 | 12.25 | 5,372,540 | -1.22(-9.06%) |
May 13, 2022 | 10.54 | 13.50 | 10.54 | 13.47 | 9,603,448 | +3.25(+31.80%) |
May 12, 2022 | 9.760 | 10.51 | 9.530 | 10.22 | 11,681,194 | +0.18(+1.79%) |
May 11, 2022 | 10.75 | 10.83 | 10.01 | 10.04 | 9,169,276 | -0.79(-7.29%) |
May 10, 2022 | 11.11 | 11.40 | 10.26 | 10.83 | 5,488,408 | +0.08(+0.74%) |
May 09, 2022 | 11.83 | 11.89 | 10.59 | 10.75 | 6,508,637 | -1.58(-12.81%) |
May 06, 2022 | 12.96 | 13.03 | 12.02 | 12.33 | 4,991,043 | -0.81(-6.16%) |
May 05, 2022 | 14.20 | 14.20 | 12.78 | 13.14 | 2,716,954 | -1.37(-9.44%) |
May 04, 2022 | 14.35 | 14.61 | 12.80 | 14.51 | 6,475,279 | +0.12(+0.83%) |
May 03, 2022 | 14.80 | 14.99 | 14.14 | 14.39 | 2,085,223 | -0.45(-3.03%) |
May 02, 2022 | 14.52 | 14.88 | 14.24 | 14.84 | 4,354,621 | +0.13(+0.88%) |
Apr 29, 2022 | 15.09 | 15.75 | 14.67 | 14.71 | 1,829,685 | -0.52(-3.41%) |
Apr 28, 2022 | 15.01 | 15.46 | 14.54 | 15.23 | 2,466,739 | +0.45(+3.04%) |
Apr 27, 2022 | 14.77 | 15.15 | 14.55 | 14.78 | 2,837,233 | -0.01(-0.07%) |
Apr 26, 2022 | 15.12 | 15.19 | 14.37 | 14.79 | 3,193,830 | -0.61(-3.96%) |
Apr 25, 2022 | 14.50 | 15.43 | 14.46 | 15.40 | 3,376,725 | +0.86(+5.91%) |
Apr 22, 2022 | 15.09 | 15.33 | 14.33 | 14.54 | 3,220,421 | -0.57(-3.77%) |
Apr 21, 2022 | 16.53 | 16.96 | 15.00 | 15.11 | 3,074,799 | -1.24(-7.58%) |
Apr 20, 2022 | 17.31 | 17.54 | 16.34 | 16.35 | 1,565,446 | -1.20(-6.84%) |
Apr 19, 2022 | 16.50 | 17.75 | 16.46 | 17.55 | 2,169,100 | +0.88(+5.28%) |
Apr 18, 2022 | 16.89 | 17.09 | 16.34 | 16.67 | 1,742,390 | -0.43(-2.51%) |
Apr 14, 2022 | 17.74 | 17.95 | 16.99 | 17.10 | 3,351,032 | -0.49(-2.79%) |
Apr 13, 2022 | 17.12 | 17.70 | 17.10 | 17.59 | 2,363,906 | +0.17(+0.98%) |
Apr 12, 2022 | 18.40 | 18.55 | 17.14 | 17.42 | 2,719,770 | -0.47(-2.63%) |
Apr 11, 2022 | 17.98 | 18.33 | 17.44 | 17.89 | 1,909,700 | -0.29(-1.60%) |
Apr 08, 2022 | 19.16 | 19.31 | 17.95 | 18.18 | 1,991,280 | -0.80(-4.21%) |
Apr 07, 2022 | 19.40 | 19.66 | 17.93 | 18.98 | 5,056,559 | -1.18(-5.85%) |
Apr 06, 2022 | 19.79 | 20.23 | 19.14 | 20.16 | 3,273,124 | -0.16(-0.79%) |
Apr 05, 2022 | 21.27 | 21.48 | 19.89 | 20.32 | 3,350,198 | -1.20(-5.58%) |
Apr 04, 2022 | 20.98 | 21.66 | 20.58 | 21.52 | 3,329,829 | +0.44(+2.09%) |
Apr 01, 2022 | 20.34 | 21.97 | 20.34 | 21.08 | 3,699,842 | +1.03(+5.14%) |
Mar 31, 2022 | 20.19 | 20.29 | 19.66 | 20.05 | 3,555,812 | +0.02(+0.10%) |
Mar 30, 2022 | 20.76 | 21.55 | 19.86 | 20.03 | 5,613,487 | -0.42(-2.05%) |
Mar 29, 2022 | 20.56 | 20.77 | 19.72 | 20.45 | 16,560,558 | +0.69(+3.49%) |
Mar 28, 2022 | 19.91 | 20.17 | 19.02 | 19.76 | 6,768,600 | +0.04(+0.20%) |
Mar 25, 2022 | 21.39 | 21.62 | 19.08 | 19.72 | 8,603,398 | -1.93(-8.91%) |
Mar 24, 2022 | 20.20 | 22.28 | 19.86 | 21.65 | 7,642,454 | +1.45(+7.18%) |
Mar 23, 2022 | 18.18 | 20.91 | 17.83 | 20.20 | 9,375,076 | +1.59(+8.54%) |
Mar 22, 2022 | 17.01 | 18.86 | 17.01 | 18.61 | 5,945,745 | +1.56(+9.15%) |
Mar 21, 2022 | 17.52 | 17.79 | 16.84 | 17.05 | 4,953,129 | -0.80(-4.48%) |
Mar 18, 2022 | 15.17 | 18.09 | 15.12 | 17.85 | 12,120,444 | +3.28(+22.51%) |
Mar 17, 2022 | 14.18 | 14.72 | 13.77 | 14.57 | 3,504,976 | +0.08(+0.55%) |
Mar 16, 2022 | 12.83 | 14.57 | 12.83 | 14.49 | 4,789,719 | +1.98(+15.83%) |
Mar 15, 2022 | 11.85 | 12.61 | 11.85 | 12.51 | 2,491,042 | +0.61(+5.13%) |
Mar 14, 2022 | 12.40 | 12.87 | 11.76 | 11.90 | 1,795,100 | -0.71(-5.63%) |
Mar 11, 2022 | 13.29 | 13.65 | 12.55 | 12.61 | 2,065,306 | -0.34(-2.63%) |
Mar 10, 2022 | 13.09 | 12.61 | 12.95 | 1,971,398 | -0.49(-3.65%) | |
Mar 09, 2022 | 13.01 | 13.73 | 13.01 | 13.44 | 2,140,901 | +0.83(+6.58%) |
Mar 08, 2022 | 12.34 | 13.06 | 11.81 | 12.61 | 3,267,129 | +0.27(+2.19%) |
Mar 07, 2022 | 13.48 | 13.75 | 12.31 | 12.34 | 1,994,976 | -1.07(-7.98%) |
Mar 04, 2022 | 14.14 | 14.42 | 13.23 | 13.41 | 2,366,432 | -0.85(-5.96%) |
Mar 03, 2022 | 15.54 | 15.54 | 14.22 | 14.26 | 2,328,875 | -1.04(-6.80%) |
Mar 02, 2022 | 15.57 | 15.71 | 14.78 | 15.30 | 2,605,628 | -0.22(-1.42%) |