Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.56 | 17.34 | 16.27 | 16.78 | 222,579 | +0.22(+1.33%) |
May 27, 2022 | 16.17 | 17.03 | 15.90 | 16.56 | 233,622 | +0.24(+1.47%) |
May 26, 2022 | 15.61 | 16.56 | 15.32 | 16.32 | 367,474 | +0.69(+4.41%) |
May 25, 2022 | 17.54 | 18.01 | 15.27 | 15.63 | 393,703 | -1.74(-10.02%) |
May 24, 2022 | 18.23 | 18.54 | 16.56 | 17.37 | 610,905 | -1.38(-7.36%) |
May 23, 2022 | 17.45 | 18.80 | 17.29 | 18.75 | 473,253 | +1.24(+7.08%) |
May 20, 2022 | 16.98 | 17.64 | 15.52 | 17.51 | 498,204 | +0.74(+4.41%) |
May 19, 2022 | 16.35 | 17.25 | 16.35 | 16.77 | 226,257 | +0.27(+1.64%) |
May 18, 2022 | 16.57 | 17.51 | 16.18 | 16.50 | 379,634 | -0.76(-4.40%) |
May 17, 2022 | 15.86 | 17.58 | 15.62 | 17.26 | 597,769 | +2.15(+14.23%) |
May 16, 2022 | 14.43 | 15.88 | 14.28 | 15.11 | 298,462 | +0.55(+3.78%) |
May 13, 2022 | 15.28 | 15.72 | 14.14 | 14.56 | 692,282 | -0.16(-1.09%) |
May 12, 2022 | 13.02 | 14.74 | 12.74 | 14.72 | 403,181 | +1.45(+10.93%) |
May 11, 2022 | 16.10 | 16.37 | 13.23 | 13.27 | 534,705 | -2.91(-17.99%) |
May 10, 2022 | 16.78 | 17.06 | 15.52 | 16.18 | 303,206 | +0.82(+5.34%) |
May 09, 2022 | 17.28 | 17.79 | 15.27 | 15.36 | 502,681 | -2.14(-12.23%) |
May 06, 2022 | 17.77 | 17.77 | 16.09 | 17.50 | 708,614 | -0.11(-0.62%) |
May 05, 2022 | 18.69 | 18.77 | 17.29 | 17.61 | 205,955 | -1.24(-6.58%) |
May 04, 2022 | 18.77 | 19.01 | 17.22 | 18.85 | 217,987 | +0.25(+1.34%) |
May 03, 2022 | 18.91 | 19.19 | 18.09 | 18.60 | 213,700 | -0.50(-2.62%) |
May 02, 2022 | 16.84 | 19.19 | 16.28 | 19.10 | 477,446 | +2.36(+14.10%) |
Apr 29, 2022 | 17.57 | 18.42 | 16.70 | 16.74 | 192,301 | -1.08(-6.06%) |
Apr 28, 2022 | 17.78 | 18.22 | 16.28 | 17.82 | 298,286 | +0.22(+1.25%) |
Apr 27, 2022 | 16.67 | 17.75 | 16.63 | 17.60 | 650,471 | +0.97(+5.83%) |
Apr 26, 2022 | 17.98 | 18.79 | 16.49 | 16.63 | 349,606 | -1.65(-9.03%) |
Apr 25, 2022 | 18.21 | 18.73 | 17.72 | 18.28 | 258,290 | +0.06(+0.33%) |
Apr 22, 2022 | 18.16 | 18.86 | 17.70 | 18.22 | 320,292 | -0.44(-2.36%) |
Apr 21, 2022 | 18.92 | 19.75 | 18.20 | 18.66 | 465,668 | -0.28(-1.48%) |
Apr 20, 2022 | 19.27 | 19.35 | 18.25 | 18.94 | 211,494 | -0.03(-0.16%) |
Apr 19, 2022 | 18.82 | 19.68 | 18.40 | 18.97 | 224,882 | +0.13(+0.69%) |
Apr 18, 2022 | 19.87 | 20.32 | 18.34 | 18.84 | 425,399 | -1.41(-6.96%) |
Apr 14, 2022 | 20.76 | 22.08 | 19.80 | 20.25 | 273,171 | -0.64(-3.06%) |
Apr 13, 2022 | 19.19 | 21.38 | 19.19 | 20.89 | 329,222 | +0.98(+4.92%) |
Apr 12, 2022 | 21.26 | 21.41 | 19.77 | 19.91 | 524,261 | -1.05(-5.01%) |
Apr 11, 2022 | 21.15 | 21.52 | 20.37 | 20.96 | 353,228 | -0.65(-3.01%) |
Apr 08, 2022 | 23.19 | 23.55 | 21.41 | 21.61 | 356,311 | -1.73(-7.41%) |
Apr 07, 2022 | 24.53 | 25.17 | 23.26 | 23.34 | 416,224 | -2.16(-8.47%) |
Apr 06, 2022 | 23.55 | 25.70 | 22.70 | 25.50 | 676,633 | +1.96(+8.33%) |
Apr 05, 2022 | 23.96 | 25.65 | 23.28 | 23.54 | 877,751 | +0.62(+2.71%) |
Apr 04, 2022 | 23.10 | 24.10 | 22.45 | 22.92 | 716,349 | +0.05(+0.22%) |
Apr 01, 2022 | 26.73 | 27.08 | 22.69 | 22.87 | 1,426,371 | -3.86(-14.44%) |
Mar 31, 2022 | 26.46 | 28.41 | 25.52 | 26.73 | 2,493,265 | +0.88(+3.40%) |
Mar 30, 2022 | 28.39 | 30.29 | 25.41 | 25.85 | 8,369,041 | -3.64(-12.34%) |
Mar 29, 2022 | 21.32 | 35.98 | 19.98 | 29.49 | 42,029,780 | +14.50(+96.73%) |
Mar 28, 2022 | 15.11 | 15.35 | 14.45 | 14.99 | 172,739 | -0.22(-1.45%) |
Mar 25, 2022 | 16.11 | 16.11 | 15.07 | 15.21 | 140,996 | -0.80(-5.00%) |
Mar 24, 2022 | 16.06 | 16.16 | 15.58 | 16.01 | 96,488 | +0.04(+0.25%) |
Mar 23, 2022 | 15.95 | 16.56 | 15.51 | 15.97 | 177,397 | -0.06(-0.37%) |
Mar 22, 2022 | 15.83 | 16.32 | 15.49 | 16.03 | 222,513 | +0.13(+0.82%) |
Mar 21, 2022 | 15.89 | 16.99 | 15.64 | 15.90 | 279,690 | +0.14(+0.89%) |
Mar 18, 2022 | 15.68 | 16.80 | 15.65 | 15.76 | 1,311,659 | -0.15(-0.94%) |
Mar 17, 2022 | 14.38 | 16.16 | 13.95 | 15.91 | 431,797 | +1.38(+9.50%) |
Mar 16, 2022 | 13.94 | 14.53 | 13.41 | 14.53 | 312,372 | +1.11(+8.27%) |
Mar 15, 2022 | 14.52 | 14.77 | 13.11 | 13.42 | 326,318 | -1.20(-8.21%) |
Mar 14, 2022 | 16.77 | 17.34 | 14.50 | 14.62 | 401,322 | -2.49(-14.55%) |
Mar 11, 2022 | 17.36 | 17.81 | 17.07 | 17.11 | 274,430 | -0.26(-1.50%) |
Mar 10, 2022 | 16.31 | 17.48 | 16.22 | 17.37 | 275,275 | +0.81(+4.89%) |
Mar 09, 2022 | 16.59 | 16.90 | 16.16 | 16.56 | 200,319 | +0.29(+1.78%) |
Mar 08, 2022 | 15.67 | 17.42 | 15.34 | 16.27 | 178,477 | +0.58(+3.70%) |
Mar 07, 2022 | 15.71 | 16.32 | 15.53 | 15.69 | 158,169 | +0.01(+0.06%) |
Mar 04, 2022 | 15.18 | 16.00 | 15.18 | 15.68 | 259,163 | +0.22(+1.42%) |
Mar 03, 2022 | 17.11 | 17.12 | 15.31 | 15.46 | 178,621 | -1.57(-9.22%) |
Mar 02, 2022 | 17.02 | 17.43 | 16.45 | 17.03 | 165,482 | +0.03(+0.18%) |