Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.10 | 16.20 | 15.12 | 15.28 | 674,695 | -0.72(-4.52%) |
May 27, 2022 | 16.56 | 16.64 | 15.64 | 16.00 | 591,789 | -0.62(-3.73%) |
May 26, 2022 | 15.61 | 16.74 | 15.46 | 16.62 | 997,889 | +1.25(+8.14%) |
May 25, 2022 | 15.78 | 15.95 | 14.18 | 15.37 | 1,741,572 | -1.07(-6.53%) |
May 24, 2022 | 17.18 | 17.60 | 16.26 | 16.44 | 858,378 | -0.43(-2.55%) |
May 23, 2022 | 17.64 | 17.65 | 16.59 | 16.87 | 1,469,757 | -0.85(-4.78%) |
May 20, 2022 | 16.60 | 17.78 | 16.23 | 17.72 | 826,620 | +1.49(+9.19%) |
May 19, 2022 | 16.24 | 17.32 | 15.81 | 16.23 | 944,684 | -0.25(-1.49%) |
May 18, 2022 | 16.17 | 17.10 | 16.04 | 16.47 | 967,189 | +0.35(+2.17%) |
May 17, 2022 | 16.10 | 16.83 | 15.77 | 16.12 | 557,824 | +0.53(+3.42%) |
May 16, 2022 | 14.63 | 15.71 | 14.63 | 15.59 | 412,430 | +0.96(+6.54%) |
May 13, 2022 | 14.79 | 15.33 | 14.63 | 14.63 | 472,446 | +0.23(+1.62%) |
May 12, 2022 | 14.44 | 14.74 | 13.99 | 14.40 | 290,683 | -0.39(-2.61%) |
May 11, 2022 | 15.44 | 15.80 | 14.62 | 14.79 | 324,518 | -0.55(-3.56%) |
May 10, 2022 | 15.26 | 15.95 | 14.93 | 15.33 | 530,665 | +1.02(+7.16%) |
May 09, 2022 | 15.74 | 15.74 | 13.80 | 14.31 | 812,931 | -1.68(-10.51%) |
May 06, 2022 | 16.28 | 16.62 | 15.71 | 15.99 | 405,656 | -0.77(-4.61%) |
May 05, 2022 | 16.55 | 16.90 | 16.04 | 16.76 | 335,064 | -0.17(-1.01%) |
May 04, 2022 | 17.15 | 17.23 | 16.46 | 16.93 | 300,707 | -0.16(-0.93%) |
May 03, 2022 | 16.29 | 17.39 | 16.29 | 17.09 | 521,924 | +0.14(+0.80%) |
May 02, 2022 | 15.96 | 17.01 | 14.91 | 16.96 | 866,678 | +1.19(+7.55%) |
Apr 29, 2022 | 15.97 | 16.26 | 14.80 | 15.77 | 1,212,648 | +0.06(+0.39%) |
Apr 28, 2022 | 15.90 | 16.11 | 15.61 | 15.71 | 455,941 | -0.31(-1.92%) |
Apr 27, 2022 | 14.47 | 16.20 | 14.47 | 16.01 | 712,377 | +1.61(+11.16%) |
Apr 26, 2022 | 13.58 | 14.52 | 13.34 | 14.41 | 707,681 | +1.22(+9.26%) |
Apr 25, 2022 | 14.11 | 14.26 | 13.04 | 13.18 | 811,966 | -1.30(-8.98%) |
Apr 22, 2022 | 15.34 | 15.91 | 14.39 | 14.48 | 578,857 | -0.85(-5.56%) |
Apr 21, 2022 | 17.14 | 17.21 | 15.34 | 15.34 | 781,571 | -1.80(-10.52%) |
Apr 20, 2022 | 17.41 | 17.56 | 16.14 | 17.14 | 798,662 | -0.53(-2.99%) |
Apr 19, 2022 | 16.46 | 17.75 | 16.25 | 17.67 | 1,157,883 | +1.34(+8.19%) |
Apr 18, 2022 | 15.24 | 16.48 | 15.03 | 16.33 | 514,652 | +1.13(+7.42%) |
Apr 14, 2022 | 14.61 | 15.74 | 14.57 | 15.20 | 455,215 | +0.26(+1.77%) |
Apr 13, 2022 | 14.23 | 15.14 | 14.19 | 14.94 | 493,817 | +0.71(+5.00%) |
Apr 12, 2022 | 14.12 | 14.64 | 13.82 | 14.23 | 540,070 | +0.41(+2.97%) |
Apr 11, 2022 | 15.18 | 15.21 | 13.75 | 13.82 | 726,890 | -1.47(-9.59%) |
Apr 08, 2022 | 14.29 | 15.90 | 14.29 | 15.28 | 832,010 | +1.07(+7.56%) |
Apr 07, 2022 | 14.14 | 14.39 | 13.58 | 14.21 | 443,010 | +0.25(+1.80%) |
Apr 06, 2022 | 14.66 | 14.66 | 13.38 | 13.96 | 1,046,733 | -0.78(-5.29%) |
Apr 05, 2022 | 15.93 | 16.14 | 14.20 | 14.74 | 979,544 | -1.14(-7.19%) |
Apr 04, 2022 | 16.48 | 17.46 | 15.41 | 15.88 | 1,123,880 | -0.27(-1.67%) |
Apr 01, 2022 | 15.91 | 16.90 | 15.69 | 16.15 | 853,042 | +0.54(+3.46%) |
Mar 31, 2022 | 14.99 | 15.83 | 14.98 | 15.61 | 500,640 | +0.75(+5.08%) |
Mar 30, 2022 | 15.55 | 15.95 | 14.75 | 14.85 | 697,162 | -0.75(-4.83%) |
Mar 29, 2022 | 15.30 | 15.68 | 14.42 | 15.61 | 553,444 | +0.49(+3.25%) |
Mar 28, 2022 | 14.23 | 15.79 | 14.13 | 15.12 | 625,809 | +0.67(+4.67%) |
Mar 25, 2022 | 14.79 | 15.06 | 14.15 | 14.44 | 409,550 | -0.34(-2.32%) |
Mar 24, 2022 | 14.98 | 14.98 | 14.23 | 14.79 | 606,070 | -0.21(-1.43%) |
Mar 23, 2022 | 14.04 | 15.38 | 13.94 | 15.00 | 617,393 | +1.06(+7.61%) |
Mar 22, 2022 | 14.36 | 14.72 | 13.70 | 13.94 | 606,044 | -0.27(-1.90%) |
Mar 21, 2022 | 13.52 | 14.41 | 13.41 | 14.21 | 516,859 | +0.90(+6.73%) |
Mar 18, 2022 | 13.87 | 13.92 | 12.94 | 13.31 | 433,739 | -0.32(-2.34%) |
Mar 17, 2022 | 13.53 | 13.76 | 13.21 | 13.63 | 674,589 | +0.16(+1.18%) |
Mar 16, 2022 | 12.95 | 13.47 | 12.65 | 13.47 | 812,724 | +1.01(+8.12%) |
Mar 15, 2022 | 12.99 | 13.04 | 12.23 | 12.46 | 916,982 | -0.54(-4.15%) |
Mar 14, 2022 | 14.42 | 14.45 | 12.90 | 13.00 | 967,102 | -1.88(-12.62%) |
Mar 11, 2022 | 15.18 | 15.47 | 14.47 | 14.88 | 496,579 | -0.06(-0.41%) |
Mar 10, 2022 | 15.33 | 15.84 | 14.63 | 14.94 | 582,117 | -0.13(-0.90%) |
Mar 09, 2022 | 15.47 | 15.91 | 14.57 | 15.07 | 867,867 | -0.29(-1.86%) |
Mar 08, 2022 | 14.42 | 15.59 | 14.28 | 15.36 | 948,311 | +1.17(+8.28%) |
Mar 07, 2022 | 15.18 | 15.32 | 14.07 | 14.19 | 855,172 | -1.00(-6.56%) |
Mar 04, 2022 | 14.96 | 15.54 | 14.32 | 15.18 | 1,111,730 | -0.18(-1.20%) |
Mar 03, 2022 | 15.76 | 16.15 | 15.19 | 15.37 | 767,459 | -0.58(-3.63%) |
Mar 02, 2022 | 14.94 | 16.10 | 14.92 | 15.94 | 1,154,130 | +1.03(+6.91%) |