Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.96 | 16.16 | 15.55 | 15.62 | 449,701 | -0.32(-2.01%) |
May 27, 2022 | 15.68 | 15.97 | 15.50 | 15.94 | 301,056 | +0.40(+2.57%) |
May 26, 2022 | 16.11 | 16.29 | 15.54 | 15.54 | 261,553 | -0.41(-2.57%) |
May 25, 2022 | 15.46 | 15.99 | 15.43 | 15.95 | 305,153 | +0.46(+2.97%) |
May 24, 2022 | 15.53 | 15.76 | 14.84 | 15.49 | 359,573 | -0.16(-1.02%) |
May 23, 2022 | 16.30 | 16.37 | 15.54 | 15.65 | 281,738 | -0.71(-4.34%) |
May 20, 2022 | 16.14 | 16.38 | 15.83 | 16.36 | 207,851 | +0.38(+2.38%) |
May 19, 2022 | 15.50 | 16.29 | 15.48 | 15.98 | 376,989 | +0.57(+3.70%) |
May 18, 2022 | 15.39 | 15.59 | 15.16 | 15.41 | 337,573 | -0.30(-1.91%) |
May 17, 2022 | 15.65 | 16.36 | 15.21 | 15.71 | 220,716 | +0.20(+1.29%) |
May 16, 2022 | 15.54 | 16.45 | 15.47 | 15.51 | 517,095 | -0.13(-0.83%) |
May 13, 2022 | 15.08 | 15.68 | 14.88 | 15.64 | 516,386 | +0.68(+4.55%) |
May 12, 2022 | 14.35 | 15.10 | 14.19 | 14.96 | 637,750 | +0.50(+3.46%) |
May 11, 2022 | 15.18 | 15.36 | 14.04 | 14.46 | 777,820 | -0.02(-0.14%) |
May 10, 2022 | 14.25 | 14.78 | 14.19 | 14.48 | 425,345 | +0.26(+1.83%) |
May 09, 2022 | 14.51 | 14.87 | 14.09 | 14.22 | 504,277 | -0.48(-3.27%) |
May 06, 2022 | 15.38 | 15.59 | 14.59 | 14.70 | 364,937 | -0.82(-5.28%) |
May 05, 2022 | 15.97 | 15.97 | 15.19 | 15.52 | 278,824 | -0.48(-3.00%) |
May 04, 2022 | 15.71 | 16.06 | 15.11 | 16.00 | 500,979 | +0.28(+1.78%) |
May 03, 2022 | 15.93 | 16.04 | 15.65 | 15.72 | 296,201 | -0.26(-1.63%) |
May 02, 2022 | 16.14 | 16.42 | 15.64 | 15.98 | 337,505 | -0.12(-0.75%) |
Apr 29, 2022 | 16.21 | 16.61 | 15.90 | 16.10 | 343,066 | -0.16(-0.98%) |
Apr 28, 2022 | 16.45 | 16.68 | 15.95 | 16.26 | 311,695 | -0.07(-0.43%) |
Apr 27, 2022 | 16.65 | 16.65 | 16.13 | 16.33 | 350,548 | -0.24(-1.45%) |
Apr 26, 2022 | 17.24 | 17.24 | 16.52 | 16.57 | 378,463 | -0.90(-5.15%) |
Apr 25, 2022 | 17.45 | 17.69 | 17.18 | 17.47 | 259,547 | -0.18(-1.02%) |
Apr 22, 2022 | 17.70 | 17.79 | 17.47 | 17.65 | 270,096 | -0.08(-0.45%) |
Apr 21, 2022 | 18.04 | 18.26 | 17.70 | 17.73 | 357,740 | -0.30(-1.66%) |
Apr 20, 2022 | 18.35 | 18.87 | 17.98 | 18.03 | 317,509 | -0.22(-1.21%) |
Apr 19, 2022 | 18.01 | 18.28 | 17.72 | 18.25 | 662,108 | +0.16(+0.88%) |
Apr 18, 2022 | 19.21 | 19.39 | 18.04 | 18.09 | 350,842 | -1.09(-5.68%) |
Apr 14, 2022 | 19.51 | 19.52 | 18.56 | 19.18 | 275,863 | -0.33(-1.69%) |
Apr 13, 2022 | 19.20 | 19.70 | 19.20 | 19.51 | 433,333 | +0.25(+1.30%) |
Apr 12, 2022 | 19.61 | 19.82 | 19.17 | 19.26 | 367,558 | -0.41(-2.08%) |
Apr 11, 2022 | 20.58 | 20.59 | 19.53 | 19.67 | 409,326 | -0.84(-4.10%) |
Apr 08, 2022 | 20.68 | 20.99 | 20.50 | 20.51 | 372,620 | -0.13(-0.63%) |
Apr 07, 2022 | 20.92 | 21.13 | 20.42 | 20.64 | 313,684 | -0.24(-1.15%) |
Apr 06, 2022 | 20.00 | 20.99 | 19.69 | 20.88 | 630,790 | +0.80(+3.98%) |
Apr 05, 2022 | 19.52 | 21.00 | 19.48 | 20.08 | 587,851 | +0.84(+4.37%) |
Apr 04, 2022 | 19.69 | 19.79 | 19.16 | 19.24 | 325,420 | -0.49(-2.48%) |
Apr 01, 2022 | 20.53 | 20.68 | 19.53 | 19.73 | 526,974 | -0.63(-3.09%) |
Mar 31, 2022 | 19.95 | 20.69 | 19.67 | 20.36 | 469,757 | +0.41(+2.06%) |
Mar 30, 2022 | 20.15 | 20.87 | 19.95 | 19.95 | 178,151 | -0.23(-1.14%) |
Mar 29, 2022 | 19.85 | 20.40 | 19.73 | 20.18 | 611,335 | +0.49(+2.49%) |
Mar 28, 2022 | 19.31 | 19.73 | 19.10 | 19.69 | 325,417 | +0.36(+1.86%) |
Mar 25, 2022 | 19.23 | 19.36 | 18.88 | 19.33 | 353,356 | +0.22(+1.15%) |
Mar 24, 2022 | 19.12 | 19.16 | 18.66 | 19.11 | 271,372 | +0.01(+0.05%) |
Mar 23, 2022 | 19.68 | 19.68 | 19.05 | 19.10 | 185,035 | -0.24(-1.24%) |
Mar 22, 2022 | 19.27 | 19.46 | 19.09 | 19.34 | 257,225 | +0.10(+0.52%) |
Mar 21, 2022 | 19.33 | 19.60 | 19.03 | 19.24 | 266,861 | -0.09(-0.47%) |
Mar 18, 2022 | 19.35 | 19.83 | 19.09 | 19.33 | 453,255 | +0.01(+0.05%) |
Mar 17, 2022 | 19.13 | 19.43 | 19.01 | 19.32 | 334,132 | +0.33(+1.74%) |
Mar 16, 2022 | 18.07 | 19.02 | 17.90 | 18.99 | 438,770 | +0.85(+4.69%) |
Mar 15, 2022 | 17.66 | 18.20 | 17.42 | 18.14 | 259,558 | +0.58(+3.30%) |
Mar 14, 2022 | 17.23 | 17.80 | 17.13 | 17.56 | 285,404 | +0.36(+2.09%) |
Mar 11, 2022 | 17.81 | 17.87 | 17.07 | 17.20 | 235,557 | -0.43(-2.44%) |
Mar 10, 2022 | 17.67 | 17.85 | 17.28 | 17.63 | 147,513 | -0.20(-1.12%) |
Mar 09, 2022 | 17.57 | 18.29 | 17.34 | 17.83 | 347,045 | +0.52(+3.00%) |
Mar 08, 2022 | 17.39 | 17.77 | 17.21 | 17.31 | 345,107 | -0.11(-0.63%) |
Mar 07, 2022 | 17.88 | 17.88 | 17.15 | 17.42 | 294,311 | -0.48(-2.68%) |
Mar 04, 2022 | 17.98 | 18.38 | 17.45 | 17.90 | 405,814 | -0.29(-1.59%) |
Mar 03, 2022 | 18.89 | 19.02 | 17.91 | 18.19 | 324,276 | -0.70(-3.71%) |
Mar 02, 2022 | 18.55 | 19.18 | 18.36 | 18.89 | 283,436 | +0.38(+2.05%) |