Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.45 | 18.45 | 16.21 | 16.52 | 935 | +0.41(+2.57%) |
May 27, 2022 | 15.53 | 17.10 | 14.93 | 16.10 | 1,012 | +0.58(+3.71%) |
May 26, 2022 | 16.20 | 17.37 | 15.53 | 15.53 | 991 | -0.74(-4.56%) |
May 25, 2022 | 17.55 | 17.55 | 15.40 | 16.27 | 899 | -0.73(-4.31%) |
May 24, 2022 | 15.93 | 17.86 | 14.93 | 17.00 | 1,025 | +1.03(+6.42%) |
May 23, 2022 | 15.75 | 17.89 | 15.75 | 15.97 | 1,065 | +0.45(+2.90%) |
May 20, 2022 | 18.00 | 18.45 | 15.32 | 15.53 | 1,163 | -1.58(-9.26%) |
May 19, 2022 | 18.00 | 18.45 | 16.20 | 17.11 | 2,756 | -0.37(-2.14%) |
May 18, 2022 | 17.02 | 18.81 | 16.65 | 17.48 | 953 | +0.38(+2.24%) |
May 17, 2022 | 18.90 | 18.90 | 17.10 | 17.10 | 1,268 | -0.22(-1.30%) |
May 16, 2022 | 16.38 | 18.00 | 15.39 | 17.32 | 957 | +1.06(+6.53%) |
May 13, 2022 | 15.97 | 17.17 | 14.94 | 16.26 | 2,147 | +0.06(+0.39%) |
May 12, 2022 | 16.87 | 16.87 | 13.97 | 16.20 | 1,034 | +0.54(+3.45%) |
May 11, 2022 | 16.65 | 16.43 | 14.62 | 15.66 | 1,825 | -0.77(-4.66%) |
May 10, 2022 | 16.61 | 16.77 | 15.89 | 16.43 | 1,235 | -0.19(-1.14%) |
May 09, 2022 | 18.90 | 19.73 | 16.40 | 16.61 | 3,236 | -2.76(-14.26%) |
May 06, 2022 | 19.88 | 19.88 | 18.90 | 19.38 | 1,587 | -0.87(-4.29%) |
May 05, 2022 | 21.15 | 21.49 | 19.80 | 20.25 | 2,172 | -0.99(-4.68%) |
May 04, 2022 | 21.31 | 22.14 | 21.15 | 21.24 | 1,537 | -0.51(-2.34%) |
May 03, 2022 | 22.00 | 22.50 | 21.42 | 21.75 | 1,003 | -0.10(-0.45%) |
May 02, 2022 | 22.50 | 22.50 | 21.60 | 21.85 | 418 | -0.25(-1.12%) |
Apr 29, 2022 | 24.52 | 24.52 | 21.95 | 22.09 | 2,885 | -1.44(-6.12%) |
Apr 28, 2022 | 24.75 | 25.89 | 22.95 | 23.54 | 990 | -1.80(-7.10%) |
Apr 27, 2022 | 24.30 | 26.53 | 24.30 | 25.34 | 291 | +0.79(+3.23%) |
Apr 26, 2022 | 26.97 | 27.00 | 23.93 | 24.54 | 1,902 | -0.67(-2.64%) |
Apr 25, 2022 | 26.55 | 29.25 | 25.20 | 25.21 | 1,160 | -0.89(-3.41%) |
Apr 22, 2022 | 25.65 | 28.12 | 25.65 | 26.10 | 786 | +0.04(+0.16%) |
Apr 21, 2022 | 27.00 | 29.25 | 25.65 | 26.06 | 643 | -1.15(-4.22%) |
Apr 20, 2022 | 26.77 | 28.35 | 25.65 | 27.21 | 1,611 | +1.56(+6.07%) |
Apr 19, 2022 | 26.10 | 27.00 | 25.65 | 25.65 | 920 | +0.18(+0.71%) |
Apr 18, 2022 | 28.17 | 28.35 | 25.20 | 25.47 | 3,389 | -1.99(-7.26%) |
Apr 14, 2022 | 27.90 | 28.48 | 26.10 | 27.46 | 944 | -0.31(-1.10%) |
Apr 13, 2022 | 27.90 | 28.44 | 27.45 | 27.77 | 1,565 | -0.77(-2.68%) |
Apr 12, 2022 | 29.02 | 29.97 | 28.09 | 28.53 | 1,506 | -1.61(-5.33%) |
Apr 11, 2022 | 28.80 | 30.15 | 28.45 | 30.14 | 3,561 | +2.00(+7.10%) |
Apr 08, 2022 | 29.25 | 29.70 | 27.46 | 28.14 | 571 | -0.38(-1.33%) |
Apr 07, 2022 | 27.90 | 29.70 | 27.90 | 28.52 | 1,020 | +0.62(+2.21%) |
Apr 06, 2022 | 27.90 | 28.35 | 27.45 | 27.90 | 679 | -0.21(-0.75%) |
Apr 05, 2022 | 28.16 | 30.15 | 27.58 | 28.12 | 3,303 | -0.09(-0.32%) |
Apr 04, 2022 | 29.25 | 31.05 | 27.91 | 28.21 | 5,671 | -1.94(-6.45%) |
Apr 01, 2022 | 30.15 | 31.50 | 29.70 | 30.15 | 3,103 | -0.45(-1.47%) |
Mar 31, 2022 | 29.70 | 31.41 | 28.80 | 30.60 | 4,515 | +1.07(+3.61%) |
Mar 30, 2022 | 29.25 | 31.50 | 28.89 | 29.53 | 3,602 | +0.28(+0.95%) |
Mar 29, 2022 | 31.50 | 33.18 | 28.39 | 29.25 | 11,916 | -5.03(-14.67%) |
Mar 28, 2022 | 30.15 | 40.49 | 27.50 | 34.29 | 66,649 | +5.59(+19.48%) |
Mar 25, 2022 | 27.90 | 29.77 | 27.90 | 28.70 | 2,827 | +1.06(+3.84%) |
Mar 24, 2022 | 27.00 | 28.17 | 26.55 | 27.63 | 2,305 | +0.90(+3.38%) |
Mar 23, 2022 | 29.25 | 29.07 | 26.60 | 26.73 | 5,211 | +1.40(+5.54%) |
Mar 22, 2022 | 30.15 | 30.70 | 25.33 | 25.33 | 6,792 | -3.38(-11.79%) |
Mar 21, 2022 | 29.70 | 30.73 | 27.68 | 28.71 | 2,131 | -0.19(-0.65%) |
Mar 18, 2022 | 30.60 | 30.60 | 27.45 | 28.90 | 2,359 | -1.70(-5.56%) |
Mar 17, 2022 | 27.00 | 30.60 | 26.32 | 30.60 | 1,830 | +3.60(+13.33%) |
Mar 16, 2022 | 25.65 | 27.00 | 24.08 | 27.00 | 1,661 | +1.48(+5.78%) |
Mar 15, 2022 | 24.92 | 27.00 | 23.85 | 25.52 | 1,302 | +1.04(+4.26%) |
Mar 14, 2022 | 27.45 | 27.90 | 23.94 | 24.48 | 3,658 | -3.41(-12.22%) |
Mar 11, 2022 | 27.45 | 29.00 | 25.65 | 27.89 | 971 | +0.44(+1.59%) |
Mar 10, 2022 | 27.90 | 27.90 | 26.10 | 27.45 | 1,939 | -0.36(-1.28%) |
Mar 09, 2022 | 25.20 | 28.75 | 25.20 | 27.81 | 5,843 | +2.61(+10.34%) |
Mar 08, 2022 | 25.20 | 25.56 | 24.08 | 25.20 | 3,800 | -0.23(-0.88%) |
Mar 07, 2022 | 26.10 | 26.10 | 23.40 | 25.43 | 3,278 | -0.63(-2.40%) |
Mar 04, 2022 | 27.00 | 27.00 | 24.98 | 26.05 | 3,272 | -0.95(-3.52%) |
Mar 03, 2022 | 29.25 | 29.25 | 27.00 | 27.00 | 2,529 | -1.69(-5.90%) |
Mar 02, 2022 | 27.99 | 30.39 | 27.52 | 28.69 | 6,067 | +0.81(+2.89%) |