Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.42 | 14.83 | 14.14 | 14.65 | 1,016,227 | +0.13(+0.90%) |
May 27, 2022 | 14.35 | 14.93 | 14.31 | 14.52 | 682,122 | +0.28(+1.97%) |
May 26, 2022 | 13.87 | 14.47 | 13.74 | 14.24 | 756,858 | +0.30(+2.15%) |
May 25, 2022 | 13.52 | 14.10 | 13.46 | 13.94 | 910,788 | +0.23(+1.68%) |
May 24, 2022 | 13.77 | 13.90 | 13.22 | 13.71 | 643,248 | -0.38(-2.70%) |
May 23, 2022 | 14.31 | 14.31 | 13.59 | 14.09 | 1,012,286 | -0.11(-0.77%) |
May 20, 2022 | 14.32 | 14.32 | 13.67 | 14.20 | 747,476 | +0.28(+2.01%) |
May 19, 2022 | 13.90 | 14.36 | 13.59 | 13.92 | 851,607 | -0.10(-0.71%) |
May 18, 2022 | 14.86 | 15.15 | 13.93 | 14.02 | 673,162 | -1.11(-7.34%) |
May 17, 2022 | 15.14 | 15.44 | 14.41 | 15.13 | 1,503,919 | +0.49(+3.35%) |
May 16, 2022 | 15.87 | 16.29 | 14.55 | 14.64 | 1,235,731 | -1.49(-9.24%) |
May 13, 2022 | 14.44 | 16.16 | 14.35 | 16.13 | 1,840,420 | +2.06(+14.64%) |
May 12, 2022 | 12.41 | 14.11 | 12.34 | 14.07 | 1,540,125 | +1.46(+11.58%) |
May 11, 2022 | 14.07 | 14.07 | 12.33 | 12.61 | 1,608,288 | -0.34(-2.63%) |
May 10, 2022 | 13.43 | 13.88 | 12.53 | 12.95 | 1,751,562 | +0.00(+0.00%) |
May 09, 2022 | 14.38 | 14.50 | 12.82 | 12.95 | 1,381,943 | -1.74(-11.84%) |
May 06, 2022 | 15.29 | 15.45 | 14.30 | 14.69 | 1,761,847 | -0.81(-5.23%) |
May 05, 2022 | 16.48 | 16.48 | 15.22 | 15.50 | 1,024,303 | -1.30(-7.74%) |
May 04, 2022 | 16.25 | 16.95 | 15.39 | 16.80 | 1,527,427 | +0.67(+4.15%) |
May 03, 2022 | 16.76 | 17.23 | 15.84 | 16.13 | 1,714,221 | -0.69(-4.10%) |
May 02, 2022 | 16.76 | 17.34 | 16.40 | 16.82 | 2,311,485 | +0.18(+1.08%) |
Apr 29, 2022 | 17.67 | 18.30 | 16.54 | 16.64 | 1,285,306 | -1.16(-6.52%) |
Apr 28, 2022 | 17.86 | 18.19 | 16.76 | 17.80 | 1,399,956 | +0.14(+0.79%) |
Apr 27, 2022 | 18.32 | 18.96 | 17.59 | 17.66 | 854,396 | -0.68(-3.71%) |
Apr 26, 2022 | 19.63 | 19.68 | 18.28 | 18.34 | 1,355,817 | -1.41(-7.14%) |
Apr 25, 2022 | 19.95 | 20.54 | 19.49 | 19.75 | 3,064,155 | -0.35(-1.74%) |
Apr 22, 2022 | 21.27 | 21.43 | 19.98 | 20.10 | 539,096 | -1.43(-6.64%) |
Apr 21, 2022 | 22.80 | 23.29 | 21.47 | 21.53 | 760,767 | -0.97(-4.31%) |
Apr 20, 2022 | 23.10 | 23.33 | 22.46 | 22.50 | 421,535 | -0.57(-2.47%) |
Apr 19, 2022 | 22.06 | 23.53 | 22.05 | 23.07 | 262,913 | +0.91(+4.11%) |
Apr 18, 2022 | 23.68 | 23.68 | 22.05 | 22.16 | 589,163 | -1.65(-6.93%) |
Apr 14, 2022 | 24.54 | 24.60 | 23.20 | 23.81 | 579,297 | -0.22(-0.92%) |
Apr 13, 2022 | 24.23 | 24.62 | 23.56 | 24.03 | 350,991 | -0.24(-0.99%) |
Apr 12, 2022 | 24.70 | 25.44 | 24.14 | 24.27 | 361,299 | -0.01(-0.04%) |
Apr 11, 2022 | 23.87 | 24.90 | 23.68 | 24.28 | 376,073 | +0.19(+0.79%) |
Apr 08, 2022 | 24.52 | 24.58 | 23.80 | 24.09 | 650,688 | -0.62(-2.51%) |
Apr 07, 2022 | 24.91 | 25.56 | 24.26 | 24.71 | 513,298 | -0.34(-1.36%) |
Apr 06, 2022 | 25.04 | 25.28 | 24.34 | 25.05 | 476,854 | -0.57(-2.22%) |
Apr 05, 2022 | 27.29 | 27.48 | 25.57 | 25.62 | 468,492 | -1.64(-6.02%) |
Apr 04, 2022 | 27.68 | 27.98 | 27.00 | 27.26 | 615,712 | -0.37(-1.34%) |
Apr 01, 2022 | 26.30 | 27.81 | 26.30 | 27.63 | 732,825 | +1.50(+5.74%) |
Mar 31, 2022 | 26.49 | 26.77 | 25.93 | 26.13 | 403,258 | -0.49(-1.84%) |
Mar 30, 2022 | 27.39 | 27.68 | 26.35 | 26.62 | 479,080 | -0.71(-2.60%) |
Mar 29, 2022 | 26.20 | 27.62 | 26.15 | 27.33 | 702,382 | +1.62(+6.30%) |
Mar 28, 2022 | 25.27 | 25.75 | 24.84 | 25.71 | 551,885 | +0.63(+2.51%) |
Mar 25, 2022 | 25.33 | 25.43 | 24.76 | 25.08 | 479,266 | -0.37(-1.45%) |
Mar 24, 2022 | 24.71 | 25.57 | 24.20 | 25.45 | 460,128 | +0.70(+2.83%) |
Mar 23, 2022 | 25.01 | 26.00 | 24.52 | 24.75 | 621,130 | -0.75(-2.94%) |
Mar 22, 2022 | 24.48 | 25.86 | 24.46 | 25.50 | 571,728 | +1.11(+4.55%) |
Mar 21, 2022 | 25.17 | 25.39 | 23.96 | 24.39 | 488,372 | -0.62(-2.48%) |
Mar 18, 2022 | 24.36 | 26.04 | 24.36 | 25.01 | 1,228,962 | +0.06(+0.24%) |
Mar 17, 2022 | 23.61 | 25.23 | 22.55 | 24.95 | 1,048,169 | +2.39(+10.59%) |
Mar 16, 2022 | 21.82 | 22.93 | 21.70 | 22.56 | 644,842 | +1.19(+5.57%) |
Mar 15, 2022 | 20.60 | 21.40 | 20.39 | 21.37 | 946,294 | +0.70(+3.39%) |
Mar 14, 2022 | 22.85 | 22.95 | 20.48 | 20.67 | 615,605 | -2.18(-9.54%) |
Mar 11, 2022 | 24.79 | 25.11 | 22.80 | 22.85 | 477,771 | -1.84(-7.45%) |
Mar 10, 2022 | 24.85 | 25.11 | 24.11 | 24.69 | 269,438 | -0.88(-3.44%) |
Mar 09, 2022 | 24.92 | 26.04 | 24.48 | 25.57 | 885,529 | +1.25(+5.14%) |
Mar 08, 2022 | 24.80 | 25.52 | 24.03 | 24.32 | 1,080,014 | -0.43(-1.74%) |
Mar 07, 2022 | 25.14 | 25.47 | 24.41 | 24.75 | 597,822 | -0.44(-1.75%) |
Mar 04, 2022 | 26.27 | 26.98 | 24.89 | 25.19 | 453,947 | -1.49(-5.58%) |
Mar 03, 2022 | 27.59 | 27.63 | 26.31 | 26.68 | 717,010 | -0.86(-3.12%) |
Mar 02, 2022 | 27.12 | 28.17 | 25.27 | 27.54 | 752,378 | +0.98(+3.69%) |