Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.75 | 15.02 | 11.51 | 11.76 | 4,451,904 | -3.57(-23.29%) |
May 27, 2022 | 15.39 | 18.12 | 14.73 | 15.33 | 8,938,087 | +2.12(+16.05%) |
May 26, 2022 | 13.12 | 13.59 | 12.76 | 13.21 | 3,177,926 | +0.12(+0.92%) |
May 25, 2022 | 13.94 | 14.07 | 12.05 | 13.09 | 1,521,315 | -1.00(-7.10%) |
May 24, 2022 | 14.67 | 15.16 | 14.00 | 14.09 | 763,387 | -0.91(-6.07%) |
May 23, 2022 | 14.24 | 15.17 | 13.77 | 15.00 | 970,949 | +0.78(+5.49%) |
May 20, 2022 | 14.14 | 14.74 | 13.62 | 14.22 | 1,053,262 | +0.19(+1.35%) |
May 19, 2022 | 13.56 | 14.33 | 12.34 | 14.03 | 1,972,507 | +0.31(+2.26%) |
May 18, 2022 | 13.67 | 14.19 | 13.30 | 13.72 | 741,839 | -0.48(-3.38%) |
May 17, 2022 | 13.12 | 14.35 | 12.94 | 14.20 | 1,323,153 | +1.55(+12.25%) |
May 16, 2022 | 12.85 | 13.32 | 12.48 | 12.65 | 529,143 | -0.44(-3.36%) |
May 13, 2022 | 12.83 | 13.46 | 12.52 | 13.09 | 1,101,047 | +0.86(+7.03%) |
May 12, 2022 | 11.99 | 12.33 | 11.44 | 12.23 | 751,886 | -0.04(-0.33%) |
May 11, 2022 | 13.29 | 13.29 | 11.98 | 12.27 | 1,279,380 | -0.90(-6.83%) |
May 10, 2022 | 12.68 | 13.62 | 11.93 | 13.17 | 1,524,260 | +1.16(+9.66%) |
May 09, 2022 | 12.44 | 12.65 | 11.88 | 12.01 | 1,363,930 | -0.75(-5.88%) |
May 06, 2022 | 14.84 | 14.89 | 12.62 | 12.76 | 2,083,324 | -2.43(-16.00%) |
May 05, 2022 | 15.35 | 15.67 | 14.93 | 15.19 | 1,099,948 | -0.50(-3.19%) |
May 04, 2022 | 15.14 | 15.88 | 14.44 | 15.69 | 438,217 | +0.46(+3.02%) |
May 03, 2022 | 15.62 | 15.78 | 14.81 | 15.23 | 776,541 | -0.20(-1.30%) |
May 02, 2022 | 14.39 | 15.73 | 14.39 | 15.43 | 648,201 | +0.94(+6.49%) |
Apr 29, 2022 | 14.93 | 15.78 | 14.20 | 14.49 | 1,019,993 | -0.67(-4.42%) |
Apr 28, 2022 | 16.08 | 16.08 | 14.03 | 15.16 | 968,938 | -0.59(-3.75%) |
Apr 27, 2022 | 15.86 | 17.05 | 15.58 | 15.75 | 2,210,482 | +0.39(+2.54%) |
Apr 26, 2022 | 16.30 | 16.76 | 15.16 | 15.36 | 1,478,798 | -1.19(-7.19%) |
Apr 25, 2022 | 15.77 | 16.78 | 15.77 | 16.55 | 639,440 | +0.55(+3.44%) |
Apr 22, 2022 | 15.30 | 16.33 | 15.30 | 16.00 | 869,433 | +0.43(+2.76%) |
Apr 21, 2022 | 15.70 | 16.08 | 15.16 | 15.57 | 597,223 | +0.04(+0.26%) |
Apr 20, 2022 | 16.24 | 16.49 | 15.35 | 15.53 | 1,598,388 | -0.62(-3.84%) |
Apr 19, 2022 | 17.03 | 17.03 | 15.89 | 16.15 | 969,813 | -0.96(-5.61%) |
Apr 18, 2022 | 19.10 | 19.30 | 17.00 | 17.11 | 1,001,444 | -1.93(-10.14%) |
Apr 14, 2022 | 20.12 | 20.35 | 18.90 | 19.04 | 644,215 | -1.35(-6.62%) |
Apr 13, 2022 | 20.19 | 20.71 | 19.80 | 20.39 | 475,577 | -0.03(-0.15%) |
Apr 12, 2022 | 20.73 | 21.56 | 19.98 | 20.42 | 1,375,667 | +0.00(+0.00%) |
Apr 11, 2022 | 20.77 | 21.75 | 19.97 | 20.42 | 1,819,652 | -0.82(-3.86%) |
Apr 08, 2022 | 21.74 | 22.36 | 21.16 | 21.24 | 645,891 | -0.53(-2.43%) |
Apr 07, 2022 | 21.61 | 22.03 | 20.80 | 21.77 | 576,127 | +0.37(+1.73%) |
Apr 06, 2022 | 21.05 | 21.77 | 20.51 | 21.40 | 508,377 | +0.19(+0.90%) |
Apr 05, 2022 | 22.47 | 22.90 | 20.98 | 21.21 | 583,165 | -1.22(-5.44%) |
Apr 04, 2022 | 20.17 | 22.55 | 19.88 | 22.43 | 959,715 | +2.26(+11.20%) |
Apr 01, 2022 | 20.72 | 21.20 | 19.95 | 20.17 | 1,397,555 | -0.65(-3.12%) |
Mar 31, 2022 | 21.47 | 22.02 | 20.39 | 20.82 | 1,314,697 | -0.69(-3.21%) |
Mar 30, 2022 | 22.50 | 24.27 | 21.47 | 21.51 | 862,571 | -0.45(-2.05%) |
Mar 29, 2022 | 21.57 | 22.14 | 21.04 | 21.96 | 1,168,106 | +0.55(+2.57%) |
Mar 28, 2022 | 19.83 | 22.06 | 19.83 | 21.41 | 1,171,659 | +1.32(+6.57%) |
Mar 25, 2022 | 18.98 | 20.93 | 18.92 | 20.09 | 1,281,538 | +0.78(+4.04%) |
Mar 24, 2022 | 18.63 | 19.46 | 17.98 | 19.31 | 643,520 | +0.92(+5.00%) |
Mar 23, 2022 | 19.14 | 19.65 | 18.32 | 18.39 | 633,056 | -1.11(-5.69%) |
Mar 22, 2022 | 17.95 | 19.64 | 17.86 | 19.50 | 646,191 | +1.50(+8.33%) |
Mar 21, 2022 | 20.27 | 20.27 | 17.94 | 18.00 | 467,202 | -2.41(-11.81%) |
Mar 18, 2022 | 18.45 | 20.63 | 18.45 | 20.41 | 1,279,590 | +1.81(+9.73%) |
Mar 17, 2022 | 18.02 | 18.61 | 17.35 | 18.60 | 316,063 | +0.71(+3.97%) |
Mar 16, 2022 | 17.21 | 17.94 | 16.72 | 17.89 | 515,168 | +0.83(+4.87%) |
Mar 15, 2022 | 17.63 | 18.35 | 17.02 | 17.06 | 566,455 | -0.58(-3.29%) |
Mar 14, 2022 | 19.51 | 19.98 | 16.65 | 17.64 | 705,337 | -1.98(-10.09%) |
Mar 11, 2022 | 19.68 | 20.50 | 19.45 | 19.62 | 425,892 | -0.28(-1.41%) |
Mar 10, 2022 | 18.79 | 20.50 | 18.42 | 19.90 | 772,613 | +0.82(+4.30%) |
Mar 09, 2022 | 17.28 | 19.21 | 17.13 | 19.08 | 529,280 | +1.61(+9.22%) |
Mar 08, 2022 | 17.04 | 17.96 | 16.77 | 17.47 | 292,507 | +0.48(+2.83%) |
Mar 07, 2022 | 16.02 | 17.31 | 16.02 | 16.99 | 326,041 | +0.95(+5.92%) |
Mar 04, 2022 | 16.23 | 16.51 | 15.89 | 16.04 | 794,865 | -0.34(-2.08%) |
Mar 03, 2022 | 17.32 | 17.33 | 16.14 | 16.38 | 293,470 | -1.09(-6.24%) |
Mar 02, 2022 | 17.81 | 17.94 | 17.09 | 17.47 | 465,520 | +0.82(+4.92%) |