Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.23 | 18.64 | 18.16 | 18.25 | 89,424 | +0.27(+1.48%) |
May 27, 2022 | 18.04 | 18.14 | 17.89 | 17.98 | 34,670 | +0.04(+0.25%) |
May 26, 2022 | 17.49 | 17.94 | 17.48 | 17.94 | 44,172 | +0.41(+2.34%) |
May 25, 2022 | 16.92 | 17.53 | 16.86 | 17.53 | 50,374 | +0.32(+1.86%) |
May 24, 2022 | 17.20 | 17.28 | 16.73 | 17.21 | 70,726 | -0.46(-2.60%) |
May 23, 2022 | 17.98 | 18.07 | 17.52 | 17.67 | 61,480 | +0.10(+0.57%) |
May 20, 2022 | 17.44 | 17.62 | 17.30 | 17.57 | 72,453 | +0.67(+3.96%) |
May 19, 2022 | 16.83 | 17.16 | 16.83 | 16.90 | 87,575 | -0.03(-0.18%) |
May 18, 2022 | 17.23 | 17.52 | 16.92 | 16.93 | 60,766 | -0.19(-1.11%) |
May 17, 2022 | 17.33 | 17.34 | 16.80 | 17.12 | 219,069 | +0.35(+2.09%) |
May 16, 2022 | 16.70 | 17.06 | 16.30 | 16.77 | 66,753 | +0.05(+0.30%) |
May 13, 2022 | 16.39 | 16.92 | 16.39 | 16.72 | 124,163 | +0.94(+5.96%) |
May 12, 2022 | 15.24 | 15.93 | 15.24 | 15.78 | 104,923 | +0.49(+3.20%) |
May 11, 2022 | 15.52 | 15.79 | 15.27 | 15.29 | 84,304 | +0.06(+0.39%) |
May 10, 2022 | 15.54 | 15.55 | 15.00 | 15.23 | 179,952 | +0.13(+0.86%) |
May 09, 2022 | 15.70 | 15.81 | 15.10 | 15.10 | 383,093 | -1.72(-10.20%) |
May 06, 2022 | 16.54 | 16.92 | 16.50 | 16.82 | 216,983 | -0.34(-2.01%) |
May 05, 2022 | 17.87 | 17.99 | 17.06 | 17.16 | 388,313 | -1.22(-6.64%) |
May 04, 2022 | 18.64 | 18.67 | 17.89 | 18.38 | 356,195 | -0.16(-0.86%) |
May 03, 2022 | 18.18 | 18.82 | 18.18 | 18.54 | 123,996 | -0.13(-0.70%) |
May 02, 2022 | 18.58 | 19.07 | 18.40 | 18.67 | 65,876 | -0.12(-0.67%) |
Apr 29, 2022 | 18.95 | 19.11 | 18.77 | 18.80 | 44,000 | +0.12(+0.64%) |
Apr 28, 2022 | 18.68 | 18.75 | 18.28 | 18.68 | 72,952 | +0.40(+2.21%) |
Apr 27, 2022 | 18.45 | 18.48 | 18.18 | 18.27 | 67,775 | -0.06(-0.32%) |
Apr 26, 2022 | 18.99 | 19.03 | 18.31 | 18.33 | 104,995 | -0.52(-2.76%) |
Apr 25, 2022 | 18.67 | 18.85 | 18.51 | 18.85 | 98,785 | -0.31(-1.62%) |
Apr 22, 2022 | 19.40 | 19.62 | 19.00 | 19.16 | 38,911 | -0.59(-3.01%) |
Apr 21, 2022 | 20.48 | 20.52 | 19.71 | 19.75 | 49,980 | -0.69(-3.36%) |
Apr 20, 2022 | 20.25 | 20.97 | 20.23 | 20.44 | 42,967 | -0.06(-0.29%) |
Apr 19, 2022 | 20.21 | 20.62 | 20.20 | 20.50 | 64,783 | +0.56(+2.81%) |
Apr 18, 2022 | 20.50 | 21.14 | 19.85 | 19.94 | 50,145 | -0.10(-0.50%) |
Apr 14, 2022 | 20.20 | 20.43 | 20.01 | 20.04 | 34,343 | +0.11(+0.58%) |
Apr 13, 2022 | 19.45 | 20.18 | 19.45 | 19.93 | 26,895 | +0.10(+0.48%) |
Apr 12, 2022 | 20.20 | 20.40 | 19.70 | 19.83 | 36,800 | -0.28(-1.37%) |
Apr 11, 2022 | 19.96 | 20.43 | 19.96 | 20.11 | 34,543 | -0.21(-1.06%) |
Apr 08, 2022 | 20.02 | 20.59 | 19.79 | 20.32 | 65,289 | -0.17(-0.83%) |
Apr 07, 2022 | 20.64 | 20.88 | 20.14 | 20.49 | 50,653 | -0.69(-3.26%) |
Apr 06, 2022 | 21.38 | 21.59 | 20.97 | 21.18 | 40,334 | -0.94(-4.25%) |
Apr 05, 2022 | 22.19 | 22.27 | 21.61 | 22.12 | 72,100 | -0.21(-0.94%) |
Apr 04, 2022 | 21.69 | 22.51 | 21.68 | 22.33 | 103,499 | +0.63(+2.90%) |
Apr 01, 2022 | 21.65 | 22.03 | 21.46 | 21.70 | 39,590 | -0.07(-0.32%) |
Mar 31, 2022 | 21.59 | 21.92 | 21.40 | 21.77 | 45,541 | -0.01(-0.05%) |
Mar 30, 2022 | 21.75 | 22.32 | 21.74 | 21.78 | 44,474 | -0.17(-0.77%) |
Mar 29, 2022 | 21.61 | 22.49 | 21.61 | 21.95 | 84,805 | +0.18(+0.83%) |
Mar 28, 2022 | 21.58 | 21.77 | 21.40 | 21.77 | 45,871 | -0.26(-1.18%) |
Mar 25, 2022 | 22.09 | 22.17 | 21.93 | 22.03 | 43,800 | -0.04(-0.18%) |
Mar 24, 2022 | 21.79 | 22.10 | 21.62 | 22.07 | 57,320 | +0.13(+0.59%) |
Mar 23, 2022 | 22.20 | 22.47 | 21.87 | 21.94 | 39,259 | -0.25(-1.13%) |
Mar 22, 2022 | 22.18 | 22.60 | 22.02 | 22.19 | 59,830 | -0.07(-0.31%) |
Mar 21, 2022 | 22.01 | 22.26 | 21.66 | 22.26 | 75,888 | -0.66(-2.88%) |
Mar 18, 2022 | 21.86 | 22.94 | 21.71 | 22.92 | 64,404 | +1.25(+5.77%) |
Mar 17, 2022 | 21.21 | 21.84 | 21.21 | 21.67 | 38,829 | +0.68(+3.24%) |
Mar 16, 2022 | 20.53 | 21.01 | 20.50 | 20.99 | 37,121 | +0.77(+3.81%) |
Mar 15, 2022 | 20.22 | 20.54 | 20.04 | 20.22 | 86,930 | +0.06(+0.30%) |
Mar 14, 2022 | 20.53 | 20.53 | 19.68 | 20.16 | 75,570 | +0.52(+2.63%) |
Mar 11, 2022 | 20.22 | 20.37 | 19.60 | 19.64 | 68,250 | +0.22(+1.15%) |
Mar 10, 2022 | 19.16 | 19.58 | 18.83 | 19.42 | 70,931 | -0.40(-2.02%) |
Mar 09, 2022 | 19.49 | 20.05 | 19.04 | 19.82 | 99,793 | +1.29(+6.96%) |
Mar 08, 2022 | 18.81 | 19.40 | 18.25 | 18.53 | 202,739 | -0.02(-0.11%) |
Mar 07, 2022 | 19.70 | 19.70 | 18.48 | 18.55 | 125,628 | -1.29(-6.50%) |
Mar 04, 2022 | 19.94 | 20.02 | 19.62 | 19.84 | 173,959 | -1.10(-5.25%) |
Mar 03, 2022 | 21.21 | 21.22 | 20.60 | 20.94 | 135,666 | -0.20(-0.95%) |
Mar 02, 2022 | 21.45 | 21.45 | 20.73 | 21.14 | 126,140 | -0.26(-1.21%) |