Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.27 | 20.33 | 18.80 | 19.12 | 15,991 | -1.27(-6.25%) |
May 27, 2022 | 20.12 | 20.40 | 20.12 | 20.40 | 6,611 | +1.26(+6.59%) |
May 26, 2022 | 19.15 | 19.15 | 19.14 | 19.14 | 3,453 | +0.47(+2.54%) |
May 25, 2022 | 18.32 | 18.66 | 18.32 | 18.66 | 5,786 | +0.48(+2.64%) |
May 24, 2022 | 17.55 | 18.24 | 17.54 | 18.18 | 9,826 | +0.15(+0.83%) |
May 23, 2022 | 18.74 | 18.74 | 18.03 | 18.03 | 8,991 | -0.10(-0.55%) |
May 20, 2022 | 18.29 | 18.51 | 18.01 | 18.13 | 8,649 | +0.46(+2.61%) |
May 19, 2022 | 17.84 | 17.98 | 17.66 | 17.67 | 33,420 | +1.11(+6.73%) |
May 18, 2022 | 17.61 | 17.63 | 16.53 | 16.55 | 9,100 | -1.44(-8.02%) |
May 17, 2022 | 17.43 | 18.07 | 17.43 | 18.00 | 18,652 | +1.18(+7.04%) |
May 16, 2022 | 16.05 | 16.89 | 16.05 | 16.82 | 10,054 | +0.84(+5.27%) |
May 13, 2022 | 15.64 | 15.97 | 15.64 | 15.97 | 4,075 | +0.74(+4.86%) |
May 12, 2022 | 14.66 | 15.56 | 14.60 | 15.23 | 22,110 | +0.20(+1.34%) |
May 11, 2022 | 14.85 | 15.35 | 14.85 | 15.03 | 17,013 | +0.22(+1.49%) |
May 10, 2022 | 15.04 | 15.12 | 14.70 | 14.81 | 15,323 | +0.20(+1.38%) |
May 09, 2022 | 15.05 | 15.05 | 14.54 | 14.61 | 28,540 | -0.95(-6.14%) |
May 06, 2022 | 15.87 | 16.18 | 15.56 | 15.56 | 6,020 | -0.61(-3.79%) |
May 05, 2022 | 17.24 | 17.24 | 16.18 | 16.18 | 5,579 | -1.44(-8.18%) |
May 04, 2022 | 16.89 | 17.62 | 16.89 | 17.62 | 6,129 | +1.05(+6.33%) |
May 03, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 2,608 | -0.33(-1.96%) |
May 02, 2022 | 16.63 | 16.94 | 16.54 | 16.90 | 12,616 | +0.28(+1.67%) |
Apr 29, 2022 | 17.88 | 17.88 | 16.62 | 16.62 | 5,963 | -1.10(-6.19%) |
Apr 28, 2022 | 16.50 | 17.72 | 16.31 | 17.72 | 12,984 | +0.32(+1.84%) |
Apr 27, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 3,028 | -0.27(-1.53%) |
Apr 26, 2022 | 17.86 | 17.86 | 17.67 | 17.67 | 3,090 | -0.55(-3.03%) |
Apr 25, 2022 | 18.09 | 18.22 | 18.09 | 18.22 | 3,256 | -0.56(-2.98%) |
Apr 22, 2022 | 18.73 | 18.91 | 18.73 | 18.78 | 7,627 | -0.25(-1.32%) |
Apr 21, 2022 | 19.36 | 19.46 | 18.95 | 19.03 | 10,168 | -1.22(-6.01%) |
Apr 20, 2022 | 20.16 | 20.25 | 20.15 | 20.25 | 5,750 | -0.54(-2.59%) |
Apr 19, 2022 | 20.73 | 20.79 | 20.69 | 20.79 | 5,351 | -0.23(-1.08%) |
Apr 18, 2022 | 20.19 | 21.15 | 20.18 | 21.01 | 18,377 | +0.76(+3.77%) |
Apr 14, 2022 | 20.60 | 20.60 | 20.25 | 20.25 | 13,171 | -0.93(-4.40%) |
Apr 13, 2022 | 20.86 | 21.18 | 20.86 | 21.18 | 20,586 | +0.46(+2.23%) |
Apr 12, 2022 | 21.52 | 21.53 | 20.63 | 20.72 | 21,229 | -0.07(-0.33%) |
Apr 11, 2022 | 20.70 | 20.93 | 20.60 | 20.79 | 11,724 | -0.06(-0.28%) |
Apr 08, 2022 | 21.09 | 21.09 | 20.81 | 20.85 | 5,688 | -0.28(-1.34%) |
Apr 07, 2022 | 21.33 | 21.66 | 21.11 | 21.13 | 6,673 | -0.22(-1.04%) |
Apr 06, 2022 | 21.56 | 21.98 | 21.33 | 21.35 | 27,488 | -0.64(-2.89%) |
Apr 05, 2022 | 22.99 | 22.99 | 21.93 | 21.99 | 27,555 | -1.22(-5.28%) |
Apr 04, 2022 | 23.72 | 23.94 | 23.09 | 23.21 | 30,314 | -0.35(-1.50%) |
Apr 01, 2022 | 23.85 | 23.98 | 23.12 | 23.57 | 17,226 | +0.61(+2.67%) |
Mar 31, 2022 | 22.63 | 23.23 | 22.63 | 22.95 | 17,874 | +0.51(+2.25%) |
Mar 30, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 6,995 | +0.03(+0.15%) |
Mar 29, 2022 | 21.99 | 22.41 | 21.66 | 22.41 | 5,854 | +1.01(+4.70%) |
Mar 28, 2022 | 21.33 | 21.41 | 21.12 | 21.41 | 3,344 | +0.02(+0.11%) |
Mar 25, 2022 | 21.86 | 21.86 | 20.98 | 21.38 | 8,675 | -0.01(-0.06%) |
Mar 24, 2022 | 20.94 | 21.42 | 20.94 | 21.40 | 27,182 | +1.04(+5.11%) |
Mar 23, 2022 | 20.67 | 20.67 | 20.36 | 20.36 | 8,882 | -0.38(-1.84%) |
Mar 22, 2022 | 20.58 | 20.87 | 20.58 | 20.74 | 15,603 | +0.83(+4.16%) |
Mar 21, 2022 | 20.48 | 20.48 | 19.66 | 19.91 | 18,968 | -0.28(-1.38%) |
Mar 18, 2022 | 18.63 | 20.22 | 18.63 | 20.19 | 35,162 | +1.29(+6.85%) |
Mar 17, 2022 | 18.31 | 18.90 | 18.30 | 18.89 | 14,731 | +1.08(+6.05%) |
Mar 16, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 554 | +0.95(+5.65%) |
Mar 15, 2022 | 16.14 | 16.86 | 16.14 | 16.86 | 19,528 | +0.65(+4.00%) |
Mar 14, 2022 | 16.86 | 16.89 | 16.22 | 16.22 | 7,228 | -0.93(-5.43%) |
Mar 11, 2022 | 16.41 | 17.15 | 16.41 | 17.15 | 4,500 | +0.47(+2.84%) |
Mar 10, 2022 | 16.48 | 16.76 | 16.48 | 16.67 | 11,376 | -0.46(-2.68%) |
Mar 09, 2022 | 16.44 | 17.13 | 16.44 | 17.13 | 13,648 | +1.73(+11.24%) |
Mar 08, 2022 | 14.68 | 15.60 | 14.68 | 15.40 | 19,072 | +0.78(+5.33%) |
Mar 07, 2022 | 16.24 | 16.24 | 14.55 | 14.62 | 28,763 | -2.02(-12.13%) |
Mar 04, 2022 | 16.34 | 16.66 | 16.20 | 16.64 | 12,543 | -0.88(-5.01%) |
Mar 03, 2022 | 17.94 | 17.96 | 17.52 | 17.52 | 10,402 | -0.12(-0.69%) |
Mar 02, 2022 | 17.43 | 17.64 | 17.43 | 17.64 | 7,690 | +0.26(+1.51%) |