Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.85 | 18.43 | 17.85 | 18.04 | 22,133 | +0.05(+0.26%) |
May 27, 2022 | 17.80 | 18.00 | 17.79 | 17.99 | 8,990 | +0.14(+0.80%) |
May 26, 2022 | 17.40 | 17.85 | 17.40 | 17.85 | 21,316 | +1.02(+6.06%) |
May 25, 2022 | 16.77 | 17.08 | 16.56 | 16.83 | 21,983 | -0.12(-0.71%) |
May 24, 2022 | 16.80 | 17.18 | 16.59 | 16.95 | 21,121 | -0.08(-0.47%) |
May 23, 2022 | 16.91 | 17.33 | 16.91 | 17.03 | 16,979 | +0.62(+3.78%) |
May 20, 2022 | 16.43 | 16.43 | 16.10 | 16.41 | 15,676 | +0.15(+0.92%) |
May 19, 2022 | 16.46 | 16.49 | 16.24 | 16.26 | 20,787 | +0.35(+2.20%) |
May 18, 2022 | 16.45 | 16.91 | 15.91 | 15.91 | 15,674 | -1.08(-6.36%) |
May 17, 2022 | 16.46 | 17.25 | 16.46 | 16.99 | 21,042 | +0.23(+1.40%) |
May 16, 2022 | 16.55 | 16.83 | 16.06 | 16.75 | 26,287 | -0.09(-0.50%) |
May 13, 2022 | 15.96 | 16.95 | 15.96 | 16.84 | 18,636 | +1.37(+8.88%) |
May 12, 2022 | 15.46 | 15.76 | 15.25 | 15.47 | 41,458 | -1.06(-6.43%) |
May 11, 2022 | 16.99 | 17.12 | 16.53 | 16.53 | 35,103 | -0.09(-0.52%) |
May 10, 2022 | 17.08 | 17.08 | 16.40 | 16.62 | 26,801 | +0.24(+1.47%) |
May 09, 2022 | 16.28 | 16.73 | 16.21 | 16.38 | 23,519 | -0.43(-2.59%) |
May 06, 2022 | 16.89 | 17.04 | 16.55 | 16.81 | 39,355 | -1.07(-5.98%) |
May 05, 2022 | 18.57 | 18.57 | 17.78 | 17.88 | 15,811 | -1.34(-6.97%) |
May 04, 2022 | 18.56 | 19.22 | 18.11 | 19.22 | 33,305 | +0.32(+1.69%) |
May 03, 2022 | 18.05 | 19.13 | 18.05 | 18.90 | 32,290 | +1.13(+6.36%) |
May 02, 2022 | 18.05 | 18.13 | 17.62 | 17.77 | 22,770 | -0.82(-4.41%) |
Apr 29, 2022 | 18.32 | 19.00 | 18.32 | 18.59 | 22,226 | +0.64(+3.57%) |
Apr 28, 2022 | 17.29 | 17.95 | 17.29 | 17.95 | 15,373 | +0.65(+3.76%) |
Apr 27, 2022 | 17.30 | 17.55 | 17.15 | 17.30 | 34,392 | -0.11(-0.63%) |
Apr 26, 2022 | 17.72 | 17.78 | 17.20 | 17.41 | 36,773 | -0.59(-3.28%) |
Apr 25, 2022 | 18.00 | 18.07 | 17.49 | 18.00 | 104,619 | -0.81(-4.31%) |
Apr 22, 2022 | 19.55 | 19.55 | 18.65 | 18.81 | 66,429 | -1.76(-8.55%) |
Apr 21, 2022 | 21.43 | 21.43 | 20.22 | 20.57 | 65,149 | -1.98(-8.78%) |
Apr 20, 2022 | 22.63 | 22.81 | 22.23 | 22.55 | 26,889 | -0.17(-0.76%) |
Apr 19, 2022 | 22.89 | 22.89 | 22.50 | 22.72 | 11,500 | -0.51(-2.18%) |
Apr 18, 2022 | 22.93 | 23.77 | 22.93 | 23.23 | 15,041 | +0.23(+1.00%) |
Apr 14, 2022 | 22.51 | 23.17 | 22.51 | 23.00 | 86,211 | +0.08(+0.35%) |
Apr 13, 2022 | 23.57 | 23.57 | 22.90 | 22.92 | 23,759 | -0.60(-2.54%) |
Apr 12, 2022 | 24.18 | 24.18 | 23.01 | 23.52 | 71,234 | -0.34(-1.44%) |
Apr 11, 2022 | 23.43 | 24.23 | 23.43 | 23.86 | 18,152 | +0.90(+3.92%) |
Apr 08, 2022 | 21.81 | 22.99 | 21.81 | 22.96 | 24,558 | +1.34(+6.18%) |
Apr 07, 2022 | 21.67 | 21.84 | 21.50 | 21.62 | 11,091 | -0.03(-0.15%) |
Apr 06, 2022 | 21.49 | 21.66 | 21.11 | 21.66 | 25,608 | -0.56(-2.54%) |
Apr 05, 2022 | 22.60 | 23.01 | 22.00 | 22.22 | 10,147 | -0.43(-1.90%) |
Apr 04, 2022 | 23.61 | 23.75 | 22.65 | 22.65 | 24,058 | -0.86(-3.66%) |
Apr 01, 2022 | 23.25 | 24.06 | 22.60 | 23.51 | 16,731 | +0.21(+0.90%) |
Mar 31, 2022 | 23.35 | 24.50 | 23.15 | 23.30 | 27,147 | -0.65(-2.71%) |
Mar 30, 2022 | 23.54 | 24.00 | 23.33 | 23.95 | 11,364 | +0.93(+4.02%) |
Mar 29, 2022 | 22.04 | 23.29 | 22.04 | 23.02 | 9,411 | +0.32(+1.43%) |
Mar 28, 2022 | 22.30 | 23.00 | 22.18 | 22.70 | 22,826 | -0.66(-2.83%) |
Mar 25, 2022 | 24.55 | 24.55 | 22.97 | 23.36 | 27,169 | -1.34(-5.43%) |
Mar 24, 2022 | 23.89 | 24.75 | 23.89 | 24.70 | 34,340 | +0.34(+1.40%) |
Mar 23, 2022 | 23.13 | 24.36 | 23.13 | 24.36 | 15,871 | +0.64(+2.70%) |
Mar 22, 2022 | 23.92 | 24.75 | 23.33 | 23.72 | 27,824 | -0.48(-2.00%) |
Mar 21, 2022 | 24.66 | 25.07 | 23.95 | 24.20 | 35,980 | +0.27(+1.15%) |
Mar 18, 2022 | 23.95 | 24.01 | 23.26 | 23.93 | 152,554 | -0.83(-3.35%) |
Mar 17, 2022 | 24.02 | 24.78 | 23.81 | 24.76 | 101,734 | +1.27(+5.41%) |
Mar 16, 2022 | 22.79 | 23.50 | 22.65 | 23.49 | 32,763 | +0.28(+1.21%) |
Mar 15, 2022 | 22.95 | 23.30 | 21.71 | 23.21 | 52,348 | +0.55(+2.40%) |
Mar 14, 2022 | 22.80 | 22.98 | 22.31 | 22.66 | 105,899 | -0.87(-3.70%) |
Mar 11, 2022 | 24.20 | 24.39 | 23.27 | 23.54 | 35,273 | -1.00(-4.08%) |
Mar 10, 2022 | 25.06 | 25.06 | 24.18 | 24.54 | 14,680 | -1.43(-5.51%) |
Mar 09, 2022 | 25.71 | 25.99 | 25.01 | 25.96 | 26,439 | +0.25(+0.99%) |
Mar 08, 2022 | 26.72 | 26.72 | 25.52 | 25.71 | 47,143 | -1.29(-4.78%) |
Mar 07, 2022 | 25.51 | 28.66 | 25.51 | 27.00 | 191,774 | -0.93(-3.31%) |
Mar 04, 2022 | 26.50 | 28.00 | 26.50 | 27.93 | 54,705 | +0.48(+1.73%) |
Mar 03, 2022 | 27.35 | 27.65 | 26.81 | 27.45 | 26,509 | -0.02(-0.05%) |
Mar 02, 2022 | 27.34 | 27.98 | 27.00 | 27.46 | 40,050 | +0.64(+2.40%) |