Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.83 | 15.87 | 15.40 | 15.69 | 449,256 | -0.33(-2.06%) |
May 30, 2022 | 15.85 | 16.08 | 15.71 | 16.02 | 154,153 | +0.37(+2.36%) |
May 27, 2022 | 15.70 | 15.95 | 15.42 | 15.65 | 186,074 | +0.08(+0.51%) |
May 26, 2022 | 15.64 | 15.90 | 15.20 | 15.57 | 314,187 | -0.10(-0.64%) |
May 25, 2022 | 15.69 | 15.93 | 15.47 | 15.67 | 272,094 | -0.13(-0.82%) |
May 24, 2022 | 15.49 | 15.90 | 15.38 | 15.80 | 278,674 | +0.28(+1.80%) |
May 20, 2022 | 15.52 | 0 | +0.04(+0.26%) | |||
May 19, 2022 | 14.64 | 15.49 | 14.64 | 15.48 | 309,457 | +0.90(+6.17%) |
May 18, 2022 | 14.84 | 15.07 | 14.30 | 14.58 | 259,461 | -0.36(-2.41%) |
May 17, 2022 | 14.52 | 15.10 | 14.50 | 14.94 | 225,628 | +0.81(+5.73%) |
May 16, 2022 | 13.67 | 14.42 | 13.61 | 14.13 | 347,136 | +0.44(+3.21%) |
May 13, 2022 | 13.45 | 14.01 | 13.40 | 13.69 | 441,632 | +0.38(+2.85%) |
May 12, 2022 | 13.87 | 13.87 | 13.12 | 13.31 | 733,923 | -0.86(-6.07%) |
May 11, 2022 | 14.70 | 15.27 | 14.10 | 14.17 | 752,996 | -0.44(-3.01%) |
May 10, 2022 | 15.14 | 15.30 | 14.17 | 14.61 | 664,785 | -0.07(-0.48%) |
May 09, 2022 | 15.96 | 15.97 | 14.63 | 14.68 | 1,093,808 | -1.69(-10.32%) |
May 06, 2022 | 16.17 | 16.49 | 15.74 | 16.37 | 387,403 | +0.08(+0.49%) |
May 05, 2022 | 17.15 | 17.15 | 16.05 | 16.29 | 278,743 | -0.89(-5.18%) |
May 04, 2022 | 17.09 | 17.20 | 16.08 | 17.18 | 577,736 | +0.15(+0.88%) |
May 03, 2022 | 17.51 | 17.52 | 16.81 | 17.03 | 420,248 | -0.47(-2.69%) |
May 02, 2022 | 18.25 | 18.25 | 17.21 | 17.50 | 224,257 | -0.97(-5.25%) |
Apr 29, 2022 | 18.57 | 19.67 | 18.44 | 18.47 | 297,561 | -0.05(-0.27%) |
Apr 28, 2022 | 18.15 | 18.70 | 17.88 | 18.52 | 650,039 | +0.56(+3.12%) |
Apr 27, 2022 | 17.94 | 18.04 | 17.50 | 17.96 | 265,500 | +0.33(+1.87%) |
Apr 26, 2022 | 17.79 | 17.82 | 17.12 | 17.63 | 528,211 | +0.03(+0.17%) |
Apr 25, 2022 | 18.00 | 18.00 | 16.47 | 17.60 | 700,510 | -0.87(-4.71%) |
Apr 22, 2022 | 19.00 | 19.26 | 18.44 | 18.47 | 458,552 | -0.70(-3.65%) |
Apr 21, 2022 | 20.41 | 20.59 | 18.88 | 19.17 | 524,613 | -1.23(-6.03%) |
Apr 20, 2022 | 20.41 | 20.72 | 19.94 | 20.40 | 171,700 | -0.04(-0.20%) |
Apr 19, 2022 | 20.25 | 21.08 | 19.92 | 20.44 | 401,672 | -0.06(-0.29%) |
Apr 18, 2022 | 20.44 | 20.70 | 20.21 | 20.50 | 271,021 | +0.25(+1.23%) |
Apr 14, 2022 | 20.25 | 0 | +0.35(+1.76%) | |||
Apr 13, 2022 | 18.54 | 19.94 | 18.54 | 19.90 | 281,473 | +1.38(+7.45%) |
Apr 12, 2022 | 18.99 | 19.06 | 18.31 | 18.52 | 329,697 | -0.38(-2.01%) |
Apr 11, 2022 | 20.02 | 20.06 | 18.75 | 18.90 | 479,824 | -1.33(-6.57%) |
Apr 08, 2022 | 19.35 | 20.23 | 19.21 | 20.23 | 331,744 | +0.92(+4.76%) |
Apr 07, 2022 | 18.07 | 19.35 | 17.96 | 19.31 | 472,870 | +1.31(+7.28%) |
Apr 06, 2022 | 18.77 | 18.87 | 17.90 | 18.00 | 297,429 | -0.86(-4.56%) |
Apr 05, 2022 | 19.64 | 19.69 | 18.80 | 18.86 | 348,361 | -0.74(-3.78%) |
Apr 04, 2022 | 19.61 | 20.01 | 19.42 | 19.60 | 248,943 | +0.08(+0.41%) |
Apr 01, 2022 | 18.38 | 19.55 | 18.31 | 19.52 | 390,143 | +1.21(+6.61%) |
Mar 31, 2022 | 18.19 | 18.39 | 18.02 | 18.31 | 204,196 | +0.15(+0.83%) |
Mar 30, 2022 | 18.01 | 18.50 | 18.00 | 18.16 | 307,459 | +0.18(+1.00%) |
Mar 29, 2022 | 17.92 | 18.15 | 17.74 | 17.98 | 144,070 | -0.12(-0.66%) |
Mar 28, 2022 | 18.01 | 18.12 | 17.58 | 18.10 | 209,123 | -0.02(-0.11%) |
Mar 25, 2022 | 17.85 | 18.12 | 17.57 | 18.12 | 202,965 | +0.37(+2.08%) |
Mar 24, 2022 | 18.11 | 18.29 | 17.64 | 17.75 | 232,958 | -0.20(-1.11%) |
Mar 23, 2022 | 17.92 | 18.29 | 17.84 | 17.95 | 291,643 | +0.03(+0.17%) |
Mar 22, 2022 | 18.41 | 18.41 | 17.80 | 17.92 | 315,447 | -0.40(-2.18%) |
Mar 21, 2022 | 18.55 | 18.58 | 17.95 | 18.32 | 326,045 | -0.21(-1.13%) |
Mar 18, 2022 | 18.29 | 18.69 | 18.16 | 18.53 | 452,049 | +0.09(+0.49%) |
Mar 17, 2022 | 17.94 | 18.92 | 17.91 | 18.44 | 363,061 | +0.63(+3.54%) |
Mar 16, 2022 | 17.26 | 17.99 | 17.10 | 17.81 | 419,139 | +0.84(+4.95%) |
Mar 15, 2022 | 16.78 | 17.09 | 16.37 | 16.97 | 229,991 | +0.07(+0.41%) |
Mar 14, 2022 | 18.82 | 18.83 | 16.82 | 16.90 | 274,692 | -2.03(-10.72%) |
Mar 11, 2022 | 19.80 | 19.80 | 18.82 | 18.93 | 368,078 | -0.83(-4.20%) |
Mar 10, 2022 | 19.76 | 19.85 | 19.18 | 19.76 | 253,907 | -0.06(-0.30%) |
Mar 09, 2022 | 20.40 | 20.98 | 19.18 | 19.82 | 601,846 | -0.06(-0.30%) |
Mar 08, 2022 | 19.54 | 20.25 | 19.54 | 19.88 | 383,726 | +0.29(+1.48%) |
Mar 07, 2022 | 20.51 | 20.87 | 19.50 | 19.59 | 498,542 | -0.83(-4.06%) |
Mar 04, 2022 | 19.45 | 20.44 | 19.21 | 20.42 | 526,062 | +0.86(+4.40%) |
Mar 03, 2022 | 18.34 | 19.85 | 18.32 | 19.56 | 433,320 | +1.32(+7.24%) |
Mar 02, 2022 | 18.38 | 18.62 | 18.11 | 18.24 | 271,820 | -0.01(-0.05%) |