Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.62 | 27.56 | 26.05 | 27.32 | 716,075 | +0.43(+1.58%) |
May 27, 2022 | 26.69 | 27.13 | 26.53 | 26.89 | 361,468 | +0.47(+1.77%) |
May 26, 2022 | 26.02 | 26.88 | 25.86 | 26.42 | 614,685 | +0.45(+1.74%) |
May 25, 2022 | 25.20 | 26.25 | 24.93 | 25.97 | 425,886 | +0.72(+2.83%) |
May 24, 2022 | 25.52 | 25.73 | 24.71 | 25.26 | 447,518 | -0.44(-1.72%) |
May 23, 2022 | 25.94 | 26.29 | 25.06 | 25.70 | 778,150 | +0.02(+0.07%) |
May 20, 2022 | 25.72 | 25.72 | 25.01 | 25.68 | 466,713 | +0.14(+0.53%) |
May 19, 2022 | 25.25 | 25.90 | 25.09 | 25.55 | 713,395 | +0.13(+0.50%) |
May 18, 2022 | 26.22 | 27.00 | 25.30 | 25.42 | 1,074,448 | -1.12(-4.21%) |
May 17, 2022 | 25.47 | 26.54 | 24.31 | 26.53 | 1,410,995 | +0.94(+3.68%) |
May 16, 2022 | 22.97 | 26.03 | 22.71 | 25.59 | 4,705,050 | +4.94(+23.94%) |
May 13, 2022 | 20.34 | 20.82 | 20.29 | 20.65 | 351,944 | +0.49(+2.44%) |
May 12, 2022 | 19.48 | 20.18 | 19.34 | 20.15 | 373,474 | +0.44(+2.24%) |
May 11, 2022 | 19.73 | 20.02 | 19.45 | 19.71 | 435,346 | -0.07(-0.34%) |
May 10, 2022 | 20.15 | 20.29 | 19.26 | 19.78 | 319,990 | -0.16(-0.81%) |
May 09, 2022 | 19.70 | 20.49 | 19.70 | 19.94 | 484,532 | +0.03(+0.17%) |
May 06, 2022 | 19.53 | 20.01 | 19.15 | 19.91 | 425,050 | +0.36(+1.82%) |
May 05, 2022 | 20.23 | 20.54 | 19.22 | 19.55 | 511,157 | -1.05(-5.11%) |
May 04, 2022 | 19.54 | 20.62 | 19.34 | 20.61 | 471,225 | +1.12(+5.75%) |
May 03, 2022 | 19.04 | 20.04 | 19.04 | 19.48 | 968,816 | +0.43(+2.27%) |
May 02, 2022 | 16.85 | 19.10 | 16.78 | 19.05 | 1,806,080 | +3.16(+19.88%) |
Apr 29, 2022 | 16.21 | 16.88 | 15.75 | 15.89 | 686,760 | -0.15(-0.95%) |
Apr 28, 2022 | 16.19 | 16.65 | 15.55 | 16.04 | 1,136,806 | +1.05(+7.03%) |
Apr 27, 2022 | 15.17 | 15.27 | 14.91 | 14.99 | 458,074 | -0.08(-0.56%) |
Apr 26, 2022 | 15.54 | 15.75 | 15.06 | 15.08 | 410,114 | -0.69(-4.36%) |
Apr 25, 2022 | 15.55 | 15.77 | 15.25 | 15.76 | 526,400 | +0.09(+0.60%) |
Apr 22, 2022 | 15.99 | 16.11 | 15.65 | 15.67 | 381,678 | -0.47(-2.89%) |
Apr 21, 2022 | 16.43 | 16.55 | 16.04 | 16.14 | 296,378 | -0.09(-0.58%) |
Apr 20, 2022 | 16.37 | 16.74 | 16.21 | 16.23 | 365,865 | +0.04(+0.26%) |
Apr 19, 2022 | 16.04 | 16.55 | 15.91 | 16.19 | 683,058 | +0.59(+3.76%) |
Apr 18, 2022 | 15.67 | 15.77 | 15.43 | 15.60 | 279,320 | -0.14(-0.92%) |
Apr 14, 2022 | 15.95 | 16.04 | 15.68 | 15.75 | 254,653 | -0.11(-0.70%) |
Apr 13, 2022 | 15.69 | 15.98 | 15.66 | 15.86 | 349,131 | +0.17(+1.08%) |
Apr 12, 2022 | 15.70 | 16.10 | 15.59 | 15.69 | 420,593 | +0.17(+1.09%) |
Apr 11, 2022 | 15.29 | 15.78 | 15.21 | 15.52 | 462,642 | +0.18(+1.16%) |
Apr 08, 2022 | 15.61 | 15.84 | 15.31 | 15.34 | 337,982 | -0.29(-1.85%) |
Apr 07, 2022 | 15.99 | 15.99 | 15.44 | 15.63 | 412,805 | -0.39(-2.44%) |
Apr 06, 2022 | 16.24 | 16.32 | 15.93 | 16.02 | 700,928 | -0.38(-2.33%) |
Apr 05, 2022 | 16.93 | 17.04 | 16.36 | 16.40 | 671,209 | -0.53(-3.11%) |
Apr 04, 2022 | 17.13 | 17.13 | 16.67 | 16.93 | 561,968 | -0.16(-0.94%) |
Apr 01, 2022 | 17.17 | 17.28 | 16.69 | 17.09 | 622,005 | +0.08(+0.45%) |
Mar 31, 2022 | 17.33 | 17.38 | 16.94 | 17.01 | 582,212 | -0.44(-2.53%) |
Mar 30, 2022 | 17.98 | 18.24 | 17.40 | 17.45 | 319,742 | -0.58(-3.20%) |
Mar 29, 2022 | 17.85 | 18.23 | 17.71 | 18.03 | 655,615 | +0.48(+2.71%) |
Mar 28, 2022 | 17.37 | 17.59 | 17.25 | 17.56 | 450,404 | +0.09(+0.53%) |
Mar 25, 2022 | 17.76 | 17.83 | 17.37 | 17.46 | 349,496 | -0.27(-1.53%) |
Mar 24, 2022 | 18.15 | 18.23 | 17.57 | 17.73 | 354,833 | -0.42(-2.29%) |
Mar 23, 2022 | 18.53 | 18.60 | 18.12 | 18.15 | 287,185 | -0.51(-2.73%) |
Mar 22, 2022 | 18.59 | 19.00 | 18.26 | 18.66 | 523,317 | +0.10(+0.55%) |
Mar 21, 2022 | 18.81 | 19.33 | 18.47 | 18.56 | 603,400 | -0.30(-1.58%) |
Mar 18, 2022 | 19.26 | 19.31 | 18.80 | 18.86 | 1,516,088 | -0.41(-2.12%) |
Mar 17, 2022 | 18.89 | 19.40 | 18.76 | 19.26 | 235,872 | +0.21(+1.11%) |
Mar 16, 2022 | 18.96 | 19.42 | 18.83 | 19.05 | 292,779 | +0.20(+1.08%) |
Mar 15, 2022 | 18.49 | 19.00 | 18.49 | 18.85 | 299,777 | +0.53(+2.87%) |
Mar 14, 2022 | 18.72 | 18.72 | 18.03 | 18.32 | 313,717 | -0.30(-1.60%) |
Mar 11, 2022 | 19.47 | 19.68 | 18.53 | 18.62 | 401,806 | -0.74(-3.82%) |
Mar 10, 2022 | 19.07 | 19.36 | 19.36 | 166,214 | -0.13(-0.65%) | |
Mar 09, 2022 | 19.20 | 19.65 | 19.14 | 19.48 | 169,668 | +0.59(+3.15%) |
Mar 08, 2022 | 18.73 | 19.45 | 18.73 | 18.89 | 212,481 | -0.10(-0.54%) |
Mar 07, 2022 | 19.89 | 19.99 | 18.91 | 18.99 | 237,810 | -0.84(-4.24%) |
Mar 04, 2022 | 19.75 | 19.85 | 19.39 | 19.83 | 292,801 | -0.17(-0.85%) |
Mar 03, 2022 | 20.09 | 20.21 | 19.74 | 20.00 | 274,112 | +0.04(+0.21%) |
Mar 02, 2022 | 19.35 | 20.04 | 19.35 | 19.96 | 250,305 | +0.65(+3.34%) |