Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.00 | 16.09 | 14.50 | 15.28 | 34,693 | +0.58(+3.91%) |
May 27, 2022 | 14.75 | 15.00 | 14.13 | 14.70 | 21,435 | +0.33(+2.30%) |
May 26, 2022 | 14.50 | 14.74 | 14.03 | 14.37 | 8,606 | +0.02(+0.14%) |
May 25, 2022 | 14.50 | 15.25 | 14.01 | 14.35 | 14,848 | -0.29(-1.98%) |
May 24, 2022 | 15.14 | 15.32 | 14.25 | 14.64 | 14,098 | -0.74(-4.81%) |
May 23, 2022 | 15.50 | 15.99 | 14.50 | 15.38 | 28,612 | +0.32(+2.09%) |
May 20, 2022 | 14.22 | 15.50 | 13.50 | 15.06 | 34,742 | +0.91(+6.47%) |
May 19, 2022 | 13.64 | 14.25 | 12.85 | 14.15 | 15,123 | +0.33(+2.35%) |
May 18, 2022 | 14.20 | 14.50 | 13.66 | 13.82 | 17,603 | -0.62(-4.33%) |
May 17, 2022 | 14.39 | 15.75 | 13.55 | 14.45 | 22,608 | +0.60(+4.33%) |
May 16, 2022 | 13.80 | 14.55 | 13.75 | 13.85 | 18,427 | +0.01(+0.11%) |
May 13, 2022 | 14.27 | 14.50 | 13.45 | 13.84 | 24,955 | +0.09(+0.62%) |
May 12, 2022 | 14.00 | 14.38 | 13.50 | 13.75 | 20,038 | +0.05(+0.40%) |
May 11, 2022 | 15.34 | 15.75 | 13.50 | 13.70 | 52,847 | -1.73(-11.22%) |
May 10, 2022 | 15.95 | 16.50 | 14.55 | 15.43 | 45,352 | +0.17(+1.11%) |
May 09, 2022 | 16.65 | 17.50 | 15.26 | 15.26 | 26,198 | -2.51(-14.10%) |
May 06, 2022 | 17.75 | 19.44 | 16.75 | 17.76 | 46,778 | -0.24(-1.33%) |
May 05, 2022 | 18.27 | 19.30 | 17.50 | 18.00 | 9,675 | -0.48(-2.62%) |
May 04, 2022 | 18.35 | 18.57 | 17.60 | 18.48 | 14,634 | -0.02(-0.08%) |
May 03, 2022 | 18.11 | 18.68 | 17.18 | 18.50 | 16,439 | +0.77(+4.34%) |
May 02, 2022 | 16.50 | 17.95 | 15.62 | 17.73 | 58,978 | +1.23(+7.45%) |
Apr 29, 2022 | 19.50 | 19.50 | 16.50 | 16.50 | 48,481 | -2.15(-11.53%) |
Apr 28, 2022 | 15.00 | 19.50 | 14.50 | 18.65 | 185,803 | +3.89(+26.40%) |
Apr 27, 2022 | 15.00 | 15.25 | 14.35 | 14.76 | 20,725 | -0.84(-5.42%) |
Apr 26, 2022 | 16.00 | 16.50 | 15.18 | 15.60 | 25,418 | -0.35(-2.19%) |
Apr 25, 2022 | 16.00 | 16.57 | 15.82 | 15.95 | 21,389 | -0.18(-1.12%) |
Apr 22, 2022 | 16.66 | 17.50 | 15.75 | 16.13 | 22,582 | -0.41(-2.45%) |
Apr 21, 2022 | 17.23 | 18.00 | 16.29 | 16.54 | 28,087 | -0.77(-4.42%) |
Apr 20, 2022 | 16.67 | 17.36 | 16.43 | 17.30 | 14,098 | +0.52(+3.07%) |
Apr 19, 2022 | 16.94 | 17.98 | 16.15 | 16.79 | 23,286 | +0.09(+0.51%) |
Apr 18, 2022 | 17.10 | 17.34 | 16.38 | 16.70 | 20,778 | -0.58(-3.36%) |
Apr 14, 2022 | 17.50 | 18.00 | 17.00 | 17.28 | 15,839 | +0.02(+0.09%) |
Apr 13, 2022 | 17.40 | 18.00 | 17.00 | 17.27 | 26,634 | +0.05(+0.26%) |
Apr 12, 2022 | 18.88 | 19.07 | 15.50 | 17.22 | 75,170 | -1.13(-6.16%) |
Apr 11, 2022 | 19.86 | 20.00 | 17.58 | 18.35 | 46,265 | -1.80(-8.93%) |
Apr 08, 2022 | 19.25 | 20.40 | 19.00 | 20.15 | 24,222 | +0.65(+3.33%) |
Apr 07, 2022 | 19.80 | 20.00 | 19.30 | 19.50 | 16,931 | -0.30(-1.52%) |
Apr 06, 2022 | 20.50 | 20.50 | 19.75 | 19.80 | 21,412 | -0.55(-2.73%) |
Apr 05, 2022 | 21.50 | 21.68 | 19.86 | 20.36 | 38,424 | -0.87(-4.10%) |
Apr 04, 2022 | 20.50 | 21.25 | 20.27 | 21.23 | 33,485 | +0.98(+4.81%) |
Apr 01, 2022 | 20.00 | 20.67 | 19.60 | 20.25 | 23,500 | +0.25(+1.22%) |
Mar 31, 2022 | 20.09 | 21.75 | 19.57 | 20.00 | 38,517 | -0.12(-0.60%) |
Mar 30, 2022 | 21.00 | 21.18 | 19.00 | 20.12 | 54,586 | -0.68(-3.29%) |
Mar 29, 2022 | 22.33 | 22.33 | 20.00 | 20.81 | 51,347 | -0.69(-3.21%) |
Mar 28, 2022 | 20.50 | 22.50 | 18.84 | 21.50 | 118,372 | +1.26(+6.23%) |
Mar 25, 2022 | 21.00 | 21.50 | 19.50 | 20.24 | 67,225 | -1.56(-7.16%) |
Mar 24, 2022 | 21.50 | 22.75 | 21.16 | 21.80 | 128,889 | -3.70(-14.53%) |
Mar 23, 2022 | 25.86 | 26.45 | 24.52 | 25.50 | 97,514 | +0.00(+0.02%) |
Mar 22, 2022 | 27.00 | 27.00 | 23.00 | 25.50 | 114,970 | -0.73(-2.80%) |
Mar 21, 2022 | 25.00 | 29.00 | 24.50 | 26.23 | 155,664 | +2.73(+11.64%) |
Mar 18, 2022 | 22.83 | 24.75 | 22.50 | 23.50 | 76,334 | +0.50(+2.17%) |
Mar 17, 2022 | 21.27 | 23.84 | 21.00 | 23.00 | 87,151 | +2.00(+9.52%) |
Mar 16, 2022 | 21.70 | 22.50 | 20.01 | 21.00 | 60,289 | -0.75(-3.47%) |
Mar 15, 2022 | 22.00 | 22.00 | 20.50 | 21.75 | 41,701 | -0.49(-2.20%) |
Mar 14, 2022 | 22.77 | 25.00 | 21.40 | 22.25 | 90,645 | +1.75(+8.51%) |
Mar 11, 2022 | 19.50 | 24.44 | 19.00 | 20.50 | 118,583 | +0.57(+2.89%) |
Mar 10, 2022 | 19.66 | 21.00 | 19.20 | 19.93 | 59,212 | +0.90(+4.73%) |
Mar 09, 2022 | 19.93 | 20.80 | 19.02 | 19.02 | 55,397 | +0.27(+1.44%) |
Mar 08, 2022 | 18.75 | 19.50 | 17.05 | 18.75 | 88,138 | -0.93(-4.70%) |
Mar 07, 2022 | 19.41 | 21.00 | 18.75 | 19.68 | 96,751 | -1.37(-6.51%) |
Mar 04, 2022 | 23.00 | 24.75 | 19.00 | 21.05 | 125,699 | -1.45(-6.44%) |
Mar 03, 2022 | 25.00 | 27.41 | 22.10 | 22.50 | 182,651 | -2.18(-8.81%) |
Mar 02, 2022 | 23.50 | 29.50 | 22.00 | 24.68 | 258,386 | -0.31(-1.26%) |