Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.24 | 15.60 | 14.91 | 15.27 | 24,228,192 | +0.24(+1.63%) |
May 27, 2022 | 15.93 | 15.94 | 15.02 | 15.02 | 19,355,242 | -1.22(-7.53%) |
May 26, 2022 | 17.10 | 17.11 | 16.01 | 16.24 | 18,783,286 | -0.98(-5.68%) |
May 25, 2022 | 17.96 | 17.99 | 16.98 | 17.22 | 23,902,310 | -0.50(-2.81%) |
May 24, 2022 | 17.92 | 18.64 | 17.57 | 17.72 | 29,026,122 | +0.39(+2.28%) |
May 23, 2022 | 17.92 | 18.26 | 17.22 | 17.33 | 28,658,900 | -1.06(-5.78%) |
May 20, 2022 | 17.85 | 19.66 | 17.77 | 18.39 | 39,049,732 | +0.00(+0.00%) |
May 19, 2022 | 18.54 | 18.72 | 17.75 | 18.39 | 36,006,180 | +0.33(+1.82%) |
May 18, 2022 | 16.68 | 18.21 | 16.64 | 18.06 | 27,662,254 | +1.94(+12.02%) |
May 17, 2022 | 16.34 | 16.84 | 16.09 | 16.12 | 20,992,514 | -1.03(-6.03%) |
May 16, 2022 | 17.18 | 17.48 | 16.67 | 17.16 | 20,167,248 | +0.22(+1.28%) |
May 13, 2022 | 17.66 | 17.81 | 16.75 | 16.94 | 24,979,506 | -1.34(-7.31%) |
May 12, 2022 | 18.68 | 19.26 | 17.78 | 18.28 | 40,015,348 | +0.07(+0.36%) |
May 11, 2022 | 17.51 | 18.30 | 16.73 | 18.21 | 35,197,004 | +0.85(+4.88%) |
May 10, 2022 | 16.67 | 17.93 | 16.45 | 17.36 | 32,672,798 | -0.13(-0.75%) |
May 09, 2022 | 16.71 | 17.68 | 16.54 | 17.50 | 40,941,172 | +1.53(+9.61%) |
May 06, 2022 | 15.99 | 16.60 | 15.56 | 15.96 | 46,059,628 | +0.28(+1.80%) |
May 05, 2022 | 14.62 | 16.11 | 14.60 | 15.68 | 37,590,296 | +1.52(+10.76%) |
May 04, 2022 | 15.51 | 15.89 | 14.10 | 14.16 | 35,822,268 | -1.44(-9.23%) |
May 03, 2022 | 15.75 | 15.93 | 15.29 | 15.60 | 25,840,044 | -0.21(-1.31%) |
May 02, 2022 | 16.09 | 16.91 | 15.63 | 15.80 | 42,065,252 | -0.27(-1.70%) |
Apr 29, 2022 | 14.91 | 16.18 | 14.67 | 16.08 | 38,611,632 | +1.58(+10.90%) |
Apr 28, 2022 | 15.09 | 15.63 | 14.27 | 14.49 | 39,818,272 | -1.19(-7.56%) |
Apr 27, 2022 | 15.67 | 15.92 | 15.02 | 15.68 | 41,150,072 | -0.09(-0.60%) |
Apr 26, 2022 | 14.81 | 15.79 | 14.78 | 15.77 | 39,731,340 | +1.25(+8.61%) |
Apr 25, 2022 | 15.04 | 15.54 | 14.51 | 14.52 | 42,619,660 | -0.24(-1.66%) |
Apr 22, 2022 | 13.79 | 14.84 | 13.73 | 14.77 | 35,139,020 | +1.11(+8.13%) |
Apr 21, 2022 | 12.72 | 13.74 | 12.60 | 13.66 | 33,886,736 | +0.59(+4.54%) |
Apr 20, 2022 | 12.88 | 13.19 | 12.81 | 13.07 | 20,435,374 | +0.02(+0.14%) |
Apr 19, 2022 | 13.73 | 13.74 | 12.97 | 13.05 | 22,951,362 | -0.65(-4.74%) |
Apr 18, 2022 | 13.82 | 13.93 | 13.54 | 13.70 | 25,226,156 | -0.01(-0.07%) |
Apr 14, 2022 | 13.22 | 13.73 | 13.09 | 13.70 | 23,130,638 | +0.50(+3.77%) |
Apr 13, 2022 | 13.73 | 13.74 | 13.16 | 13.21 | 21,310,396 | -0.49(-3.57%) |
Apr 12, 2022 | 13.26 | 13.85 | 13.00 | 13.70 | 27,508,042 | +0.16(+1.18%) |
Apr 11, 2022 | 13.19 | 13.59 | 13.10 | 13.54 | 20,881,534 | +0.67(+5.19%) |
Apr 08, 2022 | 12.85 | 13.02 | 12.62 | 12.87 | 27,190,466 | +0.09(+0.74%) |
Apr 07, 2022 | 13.07 | 13.24 | 12.61 | 12.77 | 31,345,064 | -0.21(-1.59%) |
Apr 06, 2022 | 12.94 | 13.23 | 12.77 | 12.98 | 31,508,764 | +0.38(+2.98%) |
Apr 05, 2022 | 12.28 | 12.70 | 12.06 | 12.60 | 32,614,452 | +0.45(+3.72%) |
Apr 04, 2022 | 12.45 | 12.51 | 12.13 | 12.15 | 23,338,146 | -0.32(-2.56%) |
Apr 01, 2022 | 12.44 | 12.77 | 12.42 | 12.47 | 29,452,674 | -0.08(-0.67%) |
Mar 31, 2022 | 12.07 | 12.58 | 12.00 | 12.56 | 29,702,194 | +0.56(+4.71%) |
Mar 30, 2022 | 11.88 | 12.18 | 11.82 | 11.99 | 25,667,136 | +0.22(+1.84%) |
Mar 29, 2022 | 11.92 | 12.14 | 11.75 | 11.78 | 32,180,960 | -0.47(-3.84%) |
Mar 28, 2022 | 12.57 | 12.74 | 12.25 | 12.25 | 15,755,840 | -0.28(-2.25%) |
Mar 25, 2022 | 12.65 | 12.88 | 12.49 | 12.53 | 18,818,818 | -0.17(-1.33%) |
Mar 24, 2022 | 13.13 | 13.22 | 12.70 | 12.70 | 17,474,362 | -0.61(-4.59%) |
Mar 23, 2022 | 13.04 | 13.31 | 12.89 | 13.31 | 23,031,492 | +0.52(+4.04%) |
Mar 22, 2022 | 13.13 | 13.14 | 12.72 | 12.79 | 17,408,792 | -0.47(-3.55%) |
Mar 21, 2022 | 13.29 | 13.60 | 13.08 | 13.26 | 22,243,376 | -0.01(-0.07%) |
Mar 18, 2022 | 13.86 | 13.95 | 13.23 | 13.27 | 22,317,040 | -0.42(-3.09%) |
Mar 17, 2022 | 14.45 | 14.49 | 13.70 | 13.70 | 22,641,166 | -0.54(-3.77%) |
Mar 16, 2022 | 14.85 | 15.41 | 14.23 | 14.23 | 34,570,408 | -1.02(-6.66%) |
Mar 15, 2022 | 16.02 | 16.17 | 15.19 | 15.25 | 25,081,318 | -1.10(-6.73%) |
Mar 14, 2022 | 15.91 | 16.48 | 15.48 | 16.35 | 27,819,498 | +0.38(+2.36%) |
Mar 11, 2022 | 15.12 | 16.05 | 15.05 | 15.97 | 24,956,332 | +0.58(+3.79%) |
Mar 10, 2022 | 15.74 | 15.94 | 15.30 | 15.39 | 23,490,862 | +0.17(+1.11%) |
Mar 09, 2022 | 15.46 | 15.74 | 14.95 | 15.22 | 32,123,184 | -1.30(-7.86%) |
Mar 08, 2022 | 16.12 | 16.66 | 15.26 | 16.52 | 51,093,212 | +0.39(+2.39%) |
Mar 07, 2022 | 14.91 | 16.16 | 14.87 | 16.13 | 36,450,384 | +1.29(+8.68%) |
Mar 04, 2022 | 14.88 | 15.27 | 14.72 | 14.84 | 29,601,166 | +0.34(+2.33%) |
Mar 03, 2022 | 14.02 | 14.67 | 13.96 | 14.50 | 36,822,124 | +0.21(+1.45%) |
Mar 02, 2022 | 14.85 | 14.95 | 14.11 | 14.30 | 39,926,296 | -0.80(-5.30%) |