Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.86 | 20.84 | 19.81 | 20.68 | 150,096 | +0.52(+2.58%) |
May 27, 2022 | 19.55 | 20.21 | 19.47 | 20.16 | 67,970 | +0.71(+3.65%) |
May 26, 2022 | 19.58 | 19.78 | 19.29 | 19.45 | 72,236 | +0.05(+0.26%) |
May 25, 2022 | 18.47 | 19.43 | 18.45 | 19.40 | 84,528 | +0.98(+5.32%) |
May 24, 2022 | 18.99 | 19.31 | 18.29 | 18.42 | 80,925 | -0.85(-4.41%) |
May 23, 2022 | 18.84 | 19.41 | 18.45 | 19.27 | 97,959 | +0.66(+3.55%) |
May 20, 2022 | 19.67 | 19.68 | 18.35 | 18.61 | 117,622 | -0.68(-3.53%) |
May 19, 2022 | 18.97 | 19.33 | 18.78 | 19.29 | 139,056 | +0.24(+1.26%) |
May 18, 2022 | 18.66 | 19.12 | 18.66 | 19.05 | 122,407 | +0.12(+0.63%) |
May 17, 2022 | 17.17 | 19.01 | 17.17 | 18.93 | 118,936 | +2.17(+12.95%) |
May 16, 2022 | 16.85 | 17.23 | 16.67 | 16.76 | 159,800 | -0.27(-1.59%) |
May 13, 2022 | 17.03 | 17.45 | 16.86 | 17.03 | 99,586 | +0.29(+1.73%) |
May 12, 2022 | 16.14 | 17.05 | 16.14 | 16.74 | 151,019 | +0.55(+3.40%) |
May 11, 2022 | 16.26 | 16.52 | 15.87 | 16.19 | 120,650 | +0.06(+0.37%) |
May 10, 2022 | 17.05 | 17.05 | 15.79 | 16.13 | 163,854 | -0.48(-2.89%) |
May 09, 2022 | 18.44 | 18.65 | 16.58 | 16.61 | 284,210 | -2.06(-11.03%) |
May 06, 2022 | 19.04 | 19.11 | 18.33 | 18.67 | 104,445 | -0.40(-2.10%) |
May 05, 2022 | 19.60 | 20.14 | 18.97 | 19.07 | 109,827 | -0.43(-2.21%) |
May 04, 2022 | 18.71 | 19.55 | 18.39 | 19.50 | 100,967 | +0.69(+3.67%) |
May 03, 2022 | 19.57 | 19.57 | 18.71 | 18.81 | 118,421 | -0.62(-3.19%) |
May 02, 2022 | 19.67 | 20.10 | 19.05 | 19.43 | 198,100 | -0.28(-1.42%) |
Apr 29, 2022 | 19.48 | 19.85 | 19.48 | 19.71 | 185,465 | +0.01(+0.05%) |
Apr 28, 2022 | 19.03 | 19.73 | 18.48 | 19.70 | 114,765 | +0.90(+4.79%) |
Apr 27, 2022 | 18.83 | 19.38 | 18.36 | 18.80 | 109,507 | +0.07(+0.37%) |
Apr 26, 2022 | 18.98 | 19.16 | 18.65 | 18.73 | 91,369 | -0.53(-2.75%) |
Apr 25, 2022 | 18.83 | 19.35 | 18.38 | 19.26 | 114,058 | +0.39(+2.07%) |
Apr 22, 2022 | 19.65 | 19.84 | 18.71 | 18.87 | 139,501 | -1.08(-5.41%) |
Apr 21, 2022 | 20.80 | 20.80 | 19.89 | 19.95 | 98,086 | -0.55(-2.68%) |
Apr 20, 2022 | 20.44 | 20.72 | 20.18 | 20.50 | 83,218 | +0.33(+1.64%) |
Apr 19, 2022 | 19.82 | 20.23 | 19.81 | 20.17 | 64,913 | +0.48(+2.44%) |
Apr 18, 2022 | 19.49 | 19.76 | 19.39 | 19.69 | 60,349 | +0.14(+0.72%) |
Apr 14, 2022 | 19.76 | 19.88 | 19.29 | 19.55 | 90,004 | -0.18(-0.91%) |
Apr 13, 2022 | 19.71 | 19.93 | 19.68 | 19.73 | 87,011 | +0.02(+0.10%) |
Apr 12, 2022 | 19.64 | 19.95 | 19.43 | 19.71 | 133,926 | +0.35(+1.81%) |
Apr 11, 2022 | 18.95 | 19.56 | 18.69 | 19.36 | 156,199 | +0.15(+0.78%) |
Apr 08, 2022 | 19.02 | 19.67 | 18.82 | 19.21 | 112,671 | +0.36(+1.91%) |
Apr 07, 2022 | 19.34 | 19.34 | 18.43 | 18.85 | 127,180 | -0.53(-2.73%) |
Apr 06, 2022 | 19.79 | 19.84 | 19.13 | 19.38 | 183,658 | -0.71(-3.53%) |
Apr 05, 2022 | 21.05 | 21.05 | 20.04 | 20.09 | 78,340 | -0.91(-4.33%) |
Apr 04, 2022 | 22.13 | 22.21 | 20.91 | 21.00 | 150,274 | -1.01(-4.59%) |
Apr 01, 2022 | 20.63 | 22.04 | 20.63 | 22.01 | 430,051 | +1.25(+6.02%) |
Mar 31, 2022 | 20.29 | 20.76 | 20.11 | 20.76 | 129,899 | +0.36(+1.76%) |
Mar 30, 2022 | 20.39 | 20.79 | 20.21 | 20.40 | 120,846 | -0.34(-1.64%) |
Mar 29, 2022 | 20.12 | 21.47 | 20.12 | 20.74 | 178,715 | +0.98(+4.96%) |
Mar 28, 2022 | 18.69 | 19.76 | 18.46 | 19.76 | 226,800 | +1.22(+6.58%) |
Mar 25, 2022 | 18.22 | 18.57 | 17.95 | 18.54 | 90,839 | +0.48(+2.66%) |
Mar 24, 2022 | 18.05 | 18.14 | 17.85 | 18.06 | 60,611 | -0.13(-0.71%) |
Mar 23, 2022 | 18.74 | 18.90 | 18.13 | 18.19 | 271,627 | -0.66(-3.50%) |
Mar 22, 2022 | 18.21 | 18.96 | 18.04 | 18.85 | 110,095 | +0.68(+3.74%) |
Mar 21, 2022 | 18.38 | 18.38 | 17.95 | 18.17 | 82,117 | -0.43(-2.31%) |
Mar 18, 2022 | 18.61 | 18.98 | 18.49 | 18.60 | 273,083 | -0.09(-0.48%) |
Mar 17, 2022 | 18.23 | 18.89 | 18.20 | 18.69 | 70,750 | +0.20(+1.08%) |
Mar 16, 2022 | 18.38 | 18.63 | 18.03 | 18.49 | 87,507 | +0.39(+2.15%) |
Mar 15, 2022 | 18.51 | 18.80 | 17.98 | 18.10 | 84,246 | -0.29(-1.58%) |
Mar 14, 2022 | 18.23 | 18.83 | 18.00 | 18.39 | 108,417 | +0.32(+1.77%) |
Mar 11, 2022 | 18.49 | 18.49 | 17.79 | 18.07 | 87,757 | -0.22(-1.20%) |
Mar 10, 2022 | 18.09 | 18.37 | 17.69 | 18.29 | 79,252 | -0.21(-1.14%) |
Mar 09, 2022 | 18.72 | 19.27 | 18.39 | 18.50 | 91,791 | +0.03(+0.16%) |
Mar 08, 2022 | 18.54 | 19.22 | 18.27 | 18.47 | 243,293 | -0.06(-0.32%) |
Mar 07, 2022 | 18.88 | 18.89 | 18.46 | 18.53 | 108,601 | -0.53(-2.78%) |
Mar 04, 2022 | 20.35 | 20.48 | 18.89 | 19.06 | 261,504 | -0.32(-1.65%) |
Mar 03, 2022 | 19.44 | 19.56 | 18.88 | 19.38 | 150,403 | -0.32(-1.62%) |
Mar 02, 2022 | 18.50 | 19.87 | 18.50 | 19.70 | 182,861 | +0.97(+5.18%) |