Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.29 | 18.72 | 17.74 | 18.72 | 243,315 | +0.61(+3.37%) |
May 30, 2022 | 18.61 | 18.78 | 17.98 | 18.11 | 73,399 | -0.34(-1.84%) |
May 27, 2022 | 18.28 | 18.69 | 17.94 | 18.45 | 152,132 | -0.16(-0.86%) |
May 26, 2022 | 18.16 | 19.47 | 18.16 | 18.61 | 176,291 | +0.51(+2.82%) |
May 25, 2022 | 18.51 | 18.84 | 18.10 | 18.10 | 211,236 | -0.28(-1.52%) |
May 24, 2022 | 19.20 | 19.20 | 18.20 | 18.38 | 241,346 | -0.87(-4.52%) |
May 20, 2022 | 19.25 | 0 | +0.37(+1.96%) | |||
May 19, 2022 | 18.42 | 19.10 | 18.20 | 18.88 | 57,925 | +0.38(+2.05%) |
May 18, 2022 | 18.80 | 19.25 | 18.34 | 18.50 | 242,708 | -0.31(-1.65%) |
May 17, 2022 | 18.95 | 19.75 | 18.29 | 18.81 | 213,453 | +0.17(+0.91%) |
May 16, 2022 | 19.13 | 19.48 | 18.56 | 18.64 | 131,753 | -0.31(-1.64%) |
May 13, 2022 | 18.79 | 19.17 | 18.03 | 18.95 | 414,068 | +0.68(+3.72%) |
May 12, 2022 | 17.50 | 19.30 | 17.00 | 18.27 | 391,347 | +0.61(+3.45%) |
May 11, 2022 | 17.86 | 19.10 | 17.66 | 17.66 | 247,296 | -0.94(-5.05%) |
May 10, 2022 | 19.33 | 19.39 | 18.04 | 18.60 | 235,442 | +0.10(+0.54%) |
May 09, 2022 | 18.57 | 18.76 | 17.33 | 18.50 | 161,954 | -0.55(-2.89%) |
May 06, 2022 | 17.46 | 19.10 | 16.46 | 19.05 | 341,900 | +2.54(+15.38%) |
May 05, 2022 | 17.60 | 17.61 | 16.35 | 16.51 | 293,603 | -1.02(-5.82%) |
May 04, 2022 | 17.79 | 17.79 | 17.00 | 17.53 | 345,822 | +0.08(+0.46%) |
May 03, 2022 | 18.15 | 18.49 | 17.38 | 17.45 | 266,469 | -0.75(-4.12%) |
May 02, 2022 | 18.49 | 18.57 | 17.99 | 18.20 | 357,410 | -0.31(-1.67%) |
Apr 29, 2022 | 18.90 | 19.43 | 18.51 | 18.51 | 158,171 | -0.43(-2.27%) |
Apr 28, 2022 | 19.67 | 19.68 | 18.68 | 18.94 | 502,886 | -0.40(-2.07%) |
Apr 27, 2022 | 20.42 | 20.75 | 19.20 | 19.34 | 336,956 | -1.14(-5.57%) |
Apr 26, 2022 | 21.09 | 21.09 | 20.48 | 20.48 | 232,167 | -0.62(-2.94%) |
Apr 25, 2022 | 21.07 | 21.37 | 20.45 | 21.10 | 479,927 | -0.19(-0.89%) |
Apr 22, 2022 | 21.54 | 22.00 | 21.29 | 21.29 | 285,738 | -0.27(-1.25%) |
Apr 21, 2022 | 21.96 | 22.22 | 21.37 | 21.56 | 150,369 | -0.46(-2.09%) |
Apr 20, 2022 | 22.40 | 22.65 | 21.94 | 22.02 | 63,573 | -0.94(-4.09%) |
Apr 19, 2022 | 21.93 | 22.96 | 21.75 | 22.96 | 89,265 | +1.01(+4.60%) |
Apr 18, 2022 | 22.89 | 22.91 | 21.72 | 21.95 | 336,356 | -1.05(-4.57%) |
Apr 14, 2022 | 23.00 | 0 | -0.36(-1.54%) | |||
Apr 13, 2022 | 23.99 | 24.26 | 23.20 | 23.36 | 179,849 | -0.65(-2.71%) |
Apr 12, 2022 | 24.38 | 24.82 | 23.65 | 24.01 | 213,968 | -0.23(-0.95%) |
Apr 11, 2022 | 24.41 | 25.50 | 24.24 | 24.24 | 169,458 | -0.67(-2.69%) |
Apr 08, 2022 | 25.60 | 25.96 | 24.78 | 24.91 | 89,330 | -0.69(-2.70%) |
Apr 07, 2022 | 24.70 | 25.81 | 23.68 | 25.60 | 166,752 | +0.85(+3.43%) |
Apr 06, 2022 | 25.01 | 25.31 | 24.38 | 24.75 | 238,303 | -0.73(-2.86%) |
Apr 05, 2022 | 25.62 | 25.93 | 24.51 | 25.48 | 173,740 | -0.71(-2.71%) |
Apr 04, 2022 | 27.00 | 27.00 | 25.62 | 26.19 | 118,023 | -0.35(-1.32%) |
Apr 01, 2022 | 26.44 | 27.42 | 25.94 | 26.54 | 232,296 | +0.24(+0.91%) |
Mar 31, 2022 | 25.83 | 26.33 | 25.67 | 26.30 | 167,520 | +0.90(+3.54%) |
Mar 30, 2022 | 24.99 | 26.50 | 24.63 | 25.40 | 254,922 | -0.48(-1.85%) |
Mar 29, 2022 | 25.45 | 26.44 | 25.07 | 25.88 | 262,187 | +0.30(+1.17%) |
Mar 28, 2022 | 25.73 | 25.94 | 24.59 | 25.58 | 189,161 | -0.15(-0.58%) |
Mar 25, 2022 | 27.00 | 27.95 | 25.18 | 25.73 | 488,787 | +0.18(+0.70%) |
Mar 24, 2022 | 24.10 | 25.68 | 23.98 | 25.55 | 261,293 | +1.30(+5.36%) |
Mar 23, 2022 | 24.99 | 25.44 | 23.88 | 24.25 | 163,766 | -0.45(-1.82%) |
Mar 22, 2022 | 24.60 | 25.29 | 24.60 | 24.70 | 103,320 | -0.06(-0.24%) |
Mar 21, 2022 | 25.45 | 25.58 | 24.17 | 24.76 | 154,505 | -0.45(-1.79%) |
Mar 18, 2022 | 24.50 | 25.39 | 24.06 | 25.21 | 111,311 | +0.98(+4.04%) |
Mar 17, 2022 | 23.28 | 24.72 | 22.84 | 24.23 | 171,042 | +1.43(+6.27%) |
Mar 16, 2022 | 22.21 | 22.95 | 21.91 | 22.80 | 174,901 | +1.00(+4.59%) |
Mar 15, 2022 | 22.64 | 22.64 | 21.71 | 21.80 | 216,824 | -0.22(-1.00%) |
Mar 14, 2022 | 23.75 | 24.05 | 21.97 | 22.02 | 212,659 | -1.62(-6.85%) |
Mar 11, 2022 | 24.67 | 24.67 | 23.23 | 23.64 | 128,966 | -0.61(-2.52%) |
Mar 10, 2022 | 24.40 | 24.61 | 23.56 | 24.25 | 174,654 | +0.04(+0.17%) |
Mar 09, 2022 | 24.51 | 25.32 | 24.21 | 24.21 | 138,213 | +0.04(+0.17%) |
Mar 08, 2022 | 23.76 | 25.07 | 23.52 | 24.17 | 261,458 | +0.20(+0.83%) |
Mar 07, 2022 | 24.61 | 25.17 | 23.72 | 23.97 | 201,378 | -1.18(-4.69%) |
Mar 04, 2022 | 24.96 | 25.30 | 24.60 | 25.15 | 144,163 | +0.05(+0.20%) |
Mar 03, 2022 | 25.49 | 25.66 | 24.72 | 25.10 | 204,099 | -0.15(-0.59%) |
Mar 02, 2022 | 25.53 | 25.93 | 25.10 | 25.25 | 187,534 | -0.47(-1.83%) |