Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.03 | 19.54 | 17.86 | 18.16 | 4,106,855 | -0.69(-3.68%) |
May 27, 2022 | 18.33 | 19.01 | 18.33 | 18.85 | 2,474,088 | +0.30(+1.64%) |
May 26, 2022 | 17.68 | 18.86 | 17.66 | 18.55 | 4,834,094 | +1.13(+6.50%) |
May 25, 2022 | 16.70 | 17.50 | 16.64 | 17.42 | 3,840,039 | +0.81(+4.87%) |
May 24, 2022 | 16.15 | 16.74 | 15.97 | 16.61 | 3,253,168 | +0.28(+1.69%) |
May 23, 2022 | 15.31 | 16.34 | 15.15 | 16.33 | 3,616,114 | +1.29(+8.61%) |
May 20, 2022 | 15.20 | 15.37 | 14.80 | 15.04 | 2,868,944 | +0.01(+0.06%) |
May 19, 2022 | 14.73 | 15.52 | 14.63 | 15.03 | 4,010,841 | -0.20(-1.31%) |
May 18, 2022 | 15.61 | 15.75 | 14.78 | 15.23 | 3,764,130 | -0.19(-1.23%) |
May 17, 2022 | 15.28 | 15.77 | 15.16 | 15.42 | 2,457,115 | +0.35(+2.34%) |
May 16, 2022 | 14.54 | 15.32 | 14.47 | 15.07 | 3,011,263 | +0.68(+4.70%) |
May 13, 2022 | 13.78 | 14.50 | 13.78 | 14.39 | 3,268,629 | +0.78(+5.73%) |
May 12, 2022 | 13.67 | 13.89 | 13.25 | 13.61 | 3,016,176 | -0.19(-1.38%) |
May 11, 2022 | 14.19 | 14.69 | 13.74 | 13.80 | 3,344,328 | +0.15(+1.12%) |
May 10, 2022 | 13.89 | 14.17 | 13.14 | 13.65 | 5,093,035 | -0.12(-0.90%) |
May 09, 2022 | 15.24 | 15.29 | 13.41 | 13.77 | 6,103,860 | -1.89(-12.09%) |
May 06, 2022 | 15.79 | 15.90 | 15.17 | 15.66 | 2,673,408 | +0.21(+1.35%) |
May 05, 2022 | 16.68 | 16.86 | 15.16 | 15.46 | 3,133,292 | -1.27(-7.57%) |
May 04, 2022 | 16.61 | 16.83 | 15.93 | 16.72 | 3,222,280 | +0.63(+3.90%) |
May 03, 2022 | 15.32 | 16.27 | 15.27 | 16.09 | 3,910,238 | +0.64(+4.13%) |
May 02, 2022 | 15.64 | 15.91 | 14.94 | 15.46 | 3,440,050 | -0.19(-1.22%) |
Apr 29, 2022 | 16.60 | 16.68 | 15.37 | 15.65 | 4,382,093 | -0.95(-5.73%) |
Apr 28, 2022 | 15.39 | 16.76 | 15.01 | 16.60 | 5,785,262 | +1.15(+7.46%) |
Apr 27, 2022 | 15.13 | 15.77 | 14.92 | 15.45 | 3,829,926 | +0.31(+2.08%) |
Apr 26, 2022 | 15.32 | 15.79 | 15.12 | 15.13 | 4,090,554 | -0.02(-0.13%) |
Apr 25, 2022 | 15.29 | 15.44 | 14.36 | 15.15 | 5,537,737 | -0.90(-5.63%) |
Apr 22, 2022 | 16.65 | 17.16 | 15.93 | 16.05 | 3,998,748 | -0.76(-4.53%) |
Apr 21, 2022 | 17.79 | 17.86 | 16.54 | 16.82 | 4,796,923 | -0.69(-3.97%) |
Apr 20, 2022 | 17.48 | 17.82 | 17.16 | 17.51 | 5,250,485 | +0.04(+0.22%) |
Apr 19, 2022 | 17.02 | 17.63 | 16.86 | 17.47 | 5,512,599 | +0.36(+2.11%) |
Apr 18, 2022 | 16.94 | 17.54 | 16.77 | 17.11 | 4,536,553 | +0.30(+1.75%) |
Apr 14, 2022 | 16.61 | 16.94 | 16.40 | 16.82 | 3,956,720 | +0.17(+1.03%) |
Apr 13, 2022 | 16.17 | 16.69 | 16.07 | 16.64 | 4,387,680 | +0.80(+5.04%) |
Apr 12, 2022 | 15.61 | 16.49 | 15.59 | 15.85 | 5,107,092 | +0.49(+3.22%) |
Apr 11, 2022 | 15.42 | 15.64 | 15.09 | 15.35 | 4,801,712 | -0.12(-0.80%) |
Apr 08, 2022 | 14.90 | 15.50 | 14.79 | 15.47 | 4,407,200 | +0.73(+4.97%) |
Apr 07, 2022 | 14.78 | 14.87 | 14.30 | 14.74 | 2,877,053 | +0.22(+1.51%) |
Apr 06, 2022 | 14.83 | 14.97 | 14.32 | 14.52 | 2,812,006 | -0.07(-0.46%) |
Apr 05, 2022 | 14.76 | 15.50 | 14.50 | 14.59 | 3,038,639 | -0.60(-3.95%) |
Apr 04, 2022 | 15.46 | 15.87 | 14.70 | 15.19 | 2,850,647 | +0.10(+0.69%) |
Apr 01, 2022 | 14.64 | 15.16 | 14.64 | 15.08 | 2,676,669 | +0.35(+2.39%) |
Mar 31, 2022 | 14.41 | 15.25 | 14.41 | 14.73 | 3,285,394 | +0.06(+0.39%) |
Mar 30, 2022 | 14.84 | 15.06 | 14.48 | 14.68 | 3,164,348 | +0.10(+0.72%) |
Mar 29, 2022 | 13.90 | 14.60 | 13.65 | 14.57 | 4,038,939 | +0.24(+1.66%) |
Mar 28, 2022 | 14.66 | 14.97 | 14.14 | 14.33 | 3,488,809 | -0.99(-6.46%) |
Mar 25, 2022 | 14.72 | 15.43 | 14.64 | 15.32 | 4,409,895 | +0.50(+3.40%) |
Mar 24, 2022 | 14.46 | 15.22 | 14.34 | 14.82 | 5,226,297 | +0.23(+1.57%) |
Mar 23, 2022 | 14.60 | 14.86 | 14.33 | 14.59 | 3,468,633 | +0.38(+2.68%) |
Mar 22, 2022 | 14.50 | 14.72 | 13.92 | 14.21 | 3,396,258 | -0.29(-1.97%) |
Mar 21, 2022 | 14.37 | 14.78 | 14.27 | 14.49 | 5,627,495 | +0.45(+3.18%) |
Mar 18, 2022 | 14.30 | 14.36 | 13.94 | 14.05 | 11,543,351 | -0.34(-2.38%) |
Mar 17, 2022 | 14.28 | 14.66 | 13.87 | 14.39 | 4,534,889 | +0.48(+3.42%) |
Mar 16, 2022 | 14.13 | 14.27 | 13.55 | 13.91 | 4,071,391 | -0.10(-0.75%) |
Mar 15, 2022 | 13.99 | 14.49 | 13.70 | 14.02 | 4,779,481 | -0.57(-3.91%) |
Mar 14, 2022 | 14.76 | 15.07 | 14.14 | 14.59 | 5,654,794 | -0.74(-4.84%) |
Mar 11, 2022 | 15.23 | 15.59 | 15.09 | 15.33 | 4,394,483 | -0.02(-0.12%) |
Mar 10, 2022 | 15.03 | 15.44 | 14.87 | 15.35 | 5,355,007 | +0.45(+3.00%) |
Mar 09, 2022 | 14.43 | 15.19 | 13.88 | 14.90 | 6,218,763 | -0.12(-0.82%) |
Mar 08, 2022 | 15.24 | 16.26 | 14.47 | 15.03 | 7,055,804 | -0.24(-1.56%) |
Mar 07, 2022 | 14.73 | 15.69 | 14.58 | 15.27 | 9,214,423 | +0.89(+6.22%) |
Mar 04, 2022 | 13.64 | 14.42 | 13.64 | 14.37 | 6,622,047 | +0.54(+3.92%) |
Mar 03, 2022 | 13.84 | 13.92 | 13.21 | 13.83 | 3,374,637 | -0.15(-1.09%) |
Mar 02, 2022 | 13.66 | 14.21 | 13.51 | 13.98 | 8,050,824 | +0.54(+4.04%) |