Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.94 | 18.22 | 17.89 | 17.99 | 4,569,953 | +0.10(+0.56%) |
May 27, 2022 | 17.81 | 18.13 | 17.77 | 17.89 | 483,001 | +0.13(+0.73%) |
May 26, 2022 | 17.88 | 18.09 | 17.61 | 17.76 | 758,357 | -0.09(-0.50%) |
May 25, 2022 | 17.67 | 18.12 | 17.44 | 17.85 | 1,486,002 | +0.50(+2.88%) |
May 24, 2022 | 17.29 | 17.52 | 17.00 | 17.35 | 831,661 | -0.23(-1.31%) |
May 23, 2022 | 17.28 | 17.82 | 17.11 | 17.58 | 993,207 | +0.10(+0.57%) |
May 20, 2022 | 17.32 | 17.71 | 16.85 | 17.48 | 1,114,430 | +0.49(+2.88%) |
May 19, 2022 | 16.81 | 17.35 | 16.81 | 16.99 | 852,643 | +0.05(+0.30%) |
May 18, 2022 | 16.77 | 17.45 | 16.63 | 16.94 | 1,085,231 | -0.18(-1.05%) |
May 17, 2022 | 16.86 | 17.46 | 16.86 | 17.12 | 1,642,616 | +0.60(+3.63%) |
May 16, 2022 | 16.15 | 16.91 | 15.91 | 16.52 | 1,306,147 | +0.27(+1.66%) |
May 13, 2022 | 15.62 | 16.52 | 15.59 | 16.25 | 1,588,048 | +0.70(+4.50%) |
May 12, 2022 | 13.85 | 16.20 | 13.85 | 15.55 | 2,797,226 | +1.41(+9.97%) |
May 11, 2022 | 14.80 | 15.24 | 13.93 | 14.14 | 2,829,930 | -0.72(-4.85%) |
May 10, 2022 | 11.94 | 15.47 | 11.94 | 14.86 | 4,646,429 | +3.43(+30.01%) |
May 09, 2022 | 12.84 | 13.40 | 11.40 | 11.43 | 2,334,889 | -1.53(-11.81%) |
May 06, 2022 | 12.71 | 13.00 | 12.30 | 12.96 | 765,635 | +0.14(+1.09%) |
May 05, 2022 | 13.24 | 13.35 | 12.59 | 12.82 | 596,857 | -0.70(-5.18%) |
May 04, 2022 | 12.66 | 13.61 | 12.50 | 13.52 | 494,939 | +0.78(+6.12%) |
May 03, 2022 | 13.14 | 13.20 | 12.66 | 12.74 | 1,145,541 | -0.12(-0.93%) |
May 02, 2022 | 12.68 | 13.06 | 12.40 | 12.86 | 1,294,963 | +0.20(+1.58%) |
Apr 29, 2022 | 13.28 | 13.51 | 12.54 | 12.66 | 700,420 | -0.70(-5.24%) |
Apr 28, 2022 | 13.47 | 13.49 | 12.47 | 13.36 | 488,811 | +0.06(+0.45%) |
Apr 27, 2022 | 13.45 | 13.71 | 13.24 | 13.30 | 684,963 | -0.22(-1.63%) |
Apr 26, 2022 | 14.02 | 14.19 | 13.52 | 13.52 | 1,244,540 | -0.67(-4.72%) |
Apr 25, 2022 | 14.18 | 14.27 | 13.53 | 14.19 | 1,249,700 | -0.17(-1.18%) |
Apr 22, 2022 | 14.91 | 15.05 | 14.32 | 14.36 | 893,490 | -0.57(-3.82%) |
Apr 21, 2022 | 15.35 | 15.54 | 14.77 | 14.93 | 1,004,035 | -0.36(-2.35%) |
Apr 20, 2022 | 15.70 | 15.79 | 15.27 | 15.29 | 609,924 | -0.35(-2.24%) |
Apr 19, 2022 | 15.48 | 15.87 | 15.24 | 15.64 | 791,623 | +0.28(+1.82%) |
Apr 18, 2022 | 15.82 | 16.10 | 15.12 | 15.36 | 1,092,446 | -0.48(-3.03%) |
Apr 14, 2022 | 16.31 | 16.54 | 15.77 | 15.84 | 522,268 | -0.40(-2.46%) |
Apr 13, 2022 | 16.20 | 16.55 | 16.16 | 16.24 | 639,533 | -0.05(-0.31%) |
Apr 12, 2022 | 15.36 | 17.24 | 15.24 | 16.29 | 1,923,167 | +1.08(+7.10%) |
Apr 11, 2022 | 15.27 | 15.67 | 15.15 | 15.21 | 531,103 | -0.12(-0.78%) |
Apr 08, 2022 | 15.75 | 15.90 | 15.28 | 15.33 | 629,651 | -0.25(-1.60%) |
Apr 07, 2022 | 15.66 | 15.80 | 15.15 | 15.58 | 581,200 | -0.08(-0.51%) |
Apr 06, 2022 | 16.01 | 16.07 | 15.24 | 15.66 | 1,011,155 | -0.53(-3.27%) |
Apr 05, 2022 | 16.44 | 16.63 | 15.94 | 16.19 | 1,075,758 | -0.36(-2.18%) |
Apr 04, 2022 | 16.71 | 16.91 | 16.35 | 16.55 | 970,859 | -0.10(-0.60%) |
Apr 01, 2022 | 16.28 | 16.99 | 15.77 | 16.65 | 1,313,580 | +0.62(+3.87%) |
Mar 31, 2022 | 16.82 | 17.11 | 16.02 | 16.03 | 682,845 | -0.88(-5.20%) |
Mar 30, 2022 | 16.98 | 17.25 | 16.73 | 16.91 | 736,469 | -0.29(-1.69%) |
Mar 29, 2022 | 16.52 | 17.43 | 16.52 | 17.20 | 986,454 | +0.79(+4.81%) |
Mar 28, 2022 | 15.91 | 16.56 | 15.78 | 16.41 | 2,374,044 | +0.42(+2.63%) |
Mar 25, 2022 | 16.68 | 16.69 | 15.81 | 15.99 | 687,971 | -0.60(-3.62%) |
Mar 24, 2022 | 16.50 | 16.78 | 16.13 | 16.59 | 784,750 | +0.13(+0.79%) |
Mar 23, 2022 | 16.85 | 17.19 | 16.23 | 16.46 | 771,639 | -0.79(-4.58%) |
Mar 22, 2022 | 17.41 | 17.53 | 17.06 | 17.25 | 560,081 | -0.02(-0.12%) |
Mar 21, 2022 | 17.49 | 17.68 | 16.96 | 17.27 | 478,184 | -0.31(-1.76%) |
Mar 18, 2022 | 17.00 | 17.75 | 16.94 | 17.58 | 1,190,777 | +0.08(+0.46%) |
Mar 17, 2022 | 16.39 | 17.67 | 16.18 | 17.50 | 974,367 | +0.92(+5.55%) |
Mar 16, 2022 | 16.46 | 17.17 | 16.19 | 16.58 | 955,837 | +0.53(+3.30%) |
Mar 15, 2022 | 15.16 | 16.11 | 15.16 | 16.05 | 594,762 | +0.71(+4.63%) |
Mar 14, 2022 | 15.49 | 15.49 | 15.01 | 15.34 | 1,205,691 | -0.17(-1.10%) |
Mar 11, 2022 | 16.25 | 16.32 | 15.38 | 15.51 | 625,542 | -0.74(-4.55%) |
Mar 10, 2022 | 16.41 | 16.75 | 15.92 | 16.25 | 698,974 | -0.44(-2.64%) |
Mar 09, 2022 | 16.92 | 17.68 | 16.59 | 16.69 | 861,486 | +0.00(+0.00%) |
Mar 08, 2022 | 15.44 | 16.84 | 15.41 | 16.69 | 1,683,720 | +1.15(+7.40%) |
Mar 07, 2022 | 15.44 | 16.09 | 15.36 | 15.54 | 2,539,599 | +0.44(+2.91%) |
Mar 04, 2022 | 14.99 | 15.27 | 14.70 | 15.10 | 2,356,829 | +0.10(+0.67%) |
Mar 03, 2022 | 15.53 | 15.99 | 14.77 | 15.00 | 1,729,066 | -0.28(-1.83%) |
Mar 02, 2022 | 15.94 | 16.15 | 15.23 | 15.28 | 1,530,022 | -0.64(-4.02%) |