Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.33 | 19.57 | 18.49 | 18.80 | 608,659 | -0.55(-2.84%) |
May 27, 2022 | 18.85 | 19.67 | 18.60 | 19.35 | 534,298 | +0.50(+2.65%) |
May 26, 2022 | 17.46 | 19.16 | 17.35 | 18.85 | 525,265 | +1.34(+7.65%) |
May 25, 2022 | 18.55 | 18.75 | 17.18 | 17.51 | 661,819 | -0.94(-5.09%) |
May 24, 2022 | 18.82 | 18.90 | 17.60 | 18.45 | 1,406,876 | -0.64(-3.35%) |
May 23, 2022 | 19.25 | 19.61 | 18.92 | 19.09 | 411,076 | +0.36(+1.92%) |
May 20, 2022 | 19.64 | 20.06 | 18.64 | 18.73 | 564,370 | -0.68(-3.50%) |
May 19, 2022 | 18.17 | 20.05 | 17.91 | 19.41 | 1,107,122 | +1.40(+7.77%) |
May 18, 2022 | 17.51 | 18.24 | 17.21 | 18.01 | 614,037 | +0.71(+4.10%) |
May 17, 2022 | 16.27 | 17.34 | 16.25 | 17.30 | 569,039 | +1.85(+11.97%) |
May 16, 2022 | 15.97 | 16.85 | 15.21 | 15.45 | 480,938 | -0.21(-1.34%) |
May 13, 2022 | 15.84 | 16.09 | 15.47 | 15.66 | 385,294 | +0.45(+2.96%) |
May 12, 2022 | 14.42 | 16.49 | 14.40 | 15.21 | 644,314 | +0.51(+3.47%) |
May 11, 2022 | 15.21 | 15.71 | 14.52 | 14.70 | 704,725 | -0.74(-4.79%) |
May 10, 2022 | 15.57 | 16.51 | 15.26 | 15.44 | 742,149 | +0.09(+0.59%) |
May 09, 2022 | 15.48 | 16.26 | 15.24 | 15.35 | 977,782 | -0.29(-1.85%) |
May 06, 2022 | 16.32 | 16.52 | 15.46 | 15.64 | 763,730 | -0.98(-5.90%) |
May 05, 2022 | 17.62 | 18.07 | 16.24 | 16.62 | 431,778 | -1.17(-6.58%) |
May 04, 2022 | 17.45 | 17.90 | 16.72 | 17.79 | 518,073 | +0.47(+2.71%) |
May 03, 2022 | 17.18 | 17.73 | 17.18 | 17.32 | 781,009 | +0.14(+0.81%) |
May 02, 2022 | 17.14 | 17.72 | 16.32 | 17.18 | 556,463 | +0.09(+0.53%) |
Apr 29, 2022 | 16.61 | 17.58 | 16.47 | 17.09 | 524,066 | +0.51(+3.08%) |
Apr 28, 2022 | 16.10 | 16.85 | 15.53 | 16.58 | 669,722 | +0.59(+3.69%) |
Apr 27, 2022 | 15.99 | 16.32 | 15.46 | 15.99 | 328,192 | -0.04(-0.25%) |
Apr 26, 2022 | 16.50 | 16.92 | 15.90 | 16.03 | 345,830 | -0.89(-5.26%) |
Apr 25, 2022 | 16.19 | 17.00 | 16.00 | 16.92 | 415,534 | +0.74(+4.57%) |
Apr 22, 2022 | 16.62 | 16.97 | 16.11 | 16.18 | 256,386 | -0.70(-4.15%) |
Apr 21, 2022 | 18.03 | 18.22 | 16.81 | 16.88 | 397,393 | -0.26(-1.52%) |
Apr 20, 2022 | 16.90 | 17.56 | 16.74 | 17.14 | 379,233 | +0.20(+1.18%) |
Apr 19, 2022 | 16.24 | 17.51 | 15.98 | 16.94 | 655,384 | +0.93(+5.81%) |
Apr 18, 2022 | 17.21 | 17.40 | 15.76 | 16.01 | 523,691 | -1.42(-8.15%) |
Apr 14, 2022 | 18.83 | 18.98 | 17.36 | 17.43 | 463,512 | -1.06(-5.73%) |
Apr 13, 2022 | 17.44 | 18.75 | 17.40 | 18.49 | 518,979 | +1.00(+5.72%) |
Apr 12, 2022 | 17.52 | 18.02 | 17.12 | 17.49 | 465,287 | +0.22(+1.27%) |
Apr 11, 2022 | 17.70 | 18.37 | 16.91 | 17.27 | 576,310 | -0.42(-2.37%) |
Apr 08, 2022 | 17.65 | 18.02 | 17.29 | 17.69 | 326,921 | -0.05(-0.28%) |
Apr 07, 2022 | 18.09 | 18.22 | 17.17 | 17.74 | 340,524 | -0.28(-1.55%) |
Apr 06, 2022 | 18.63 | 18.69 | 17.58 | 18.02 | 802,133 | -0.98(-5.16%) |
Apr 05, 2022 | 19.59 | 19.70 | 18.96 | 19.00 | 335,501 | -0.37(-1.91%) |
Apr 04, 2022 | 19.37 | 19.92 | 19.07 | 19.37 | 573,689 | +0.21(+1.10%) |
Apr 01, 2022 | 19.98 | 20.20 | 18.60 | 19.16 | 619,301 | -0.45(-2.29%) |
Mar 31, 2022 | 19.45 | 19.81 | 19.23 | 19.61 | 421,727 | +0.31(+1.61%) |
Mar 30, 2022 | 19.20 | 19.50 | 18.87 | 19.30 | 477,088 | +0.10(+0.52%) |
Mar 29, 2022 | 19.37 | 19.90 | 18.76 | 19.20 | 574,910 | +0.09(+0.47%) |
Mar 28, 2022 | 18.86 | 19.36 | 18.31 | 19.11 | 397,003 | +0.29(+1.54%) |
Mar 25, 2022 | 19.70 | 20.45 | 18.50 | 18.82 | 591,292 | -0.59(-3.04%) |
Mar 24, 2022 | 19.15 | 19.43 | 18.65 | 19.41 | 237,049 | +0.26(+1.36%) |
Mar 23, 2022 | 19.34 | 19.74 | 18.59 | 19.15 | 319,542 | -0.43(-2.20%) |
Mar 22, 2022 | 19.52 | 20.16 | 19.02 | 19.58 | 429,632 | +0.06(+0.31%) |
Mar 21, 2022 | 20.00 | 20.04 | 18.62 | 19.52 | 452,762 | -0.40(-2.01%) |
Mar 18, 2022 | 18.62 | 20.49 | 18.40 | 19.92 | 1,003,211 | +0.80(+4.18%) |
Mar 17, 2022 | 18.19 | 19.13 | 17.73 | 19.12 | 441,155 | +0.87(+4.77%) |
Mar 16, 2022 | 17.01 | 18.39 | 17.01 | 18.25 | 609,143 | +1.73(+10.47%) |
Mar 15, 2022 | 16.27 | 16.53 | 15.71 | 16.52 | 294,309 | +0.44(+2.74%) |
Mar 14, 2022 | 15.54 | 16.73 | 15.42 | 16.08 | 488,199 | +0.39(+2.49%) |
Mar 11, 2022 | 17.11 | 17.23 | 15.68 | 15.69 | 305,719 | -1.08(-6.44%) |
Mar 10, 2022 | 16.37 | 16.98 | 15.92 | 16.77 | 360,832 | +0.16(+0.96%) |
Mar 09, 2022 | 15.45 | 16.81 | 15.45 | 16.61 | 470,364 | +1.55(+10.29%) |
Mar 08, 2022 | 14.60 | 15.38 | 14.20 | 15.06 | 408,784 | +0.33(+2.24%) |
Mar 07, 2022 | 15.50 | 15.93 | 14.72 | 14.73 | 538,260 | -1.06(-6.71%) |
Mar 04, 2022 | 15.77 | 16.05 | 15.50 | 15.79 | 483,454 | -0.22(-1.37%) |
Mar 03, 2022 | 17.00 | 17.00 | 15.90 | 16.01 | 471,255 | -0.80(-4.76%) |
Mar 02, 2022 | 16.35 | 17.06 | 16.10 | 16.81 | 415,629 | +0.23(+1.39%) |