Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.09 | 16.19 | 15.12 | 15.27 | 674,965 | -0.72(-4.52%) |
May 27, 2022 | 16.56 | 16.64 | 15.64 | 15.99 | 592,026 | -0.62(-3.73%) |
May 26, 2022 | 15.61 | 16.74 | 15.45 | 16.61 | 998,288 | +1.25(+8.14%) |
May 25, 2022 | 15.77 | 15.94 | 14.17 | 15.36 | 1,742,268 | -1.07(-6.53%) |
May 24, 2022 | 17.17 | 17.59 | 16.25 | 16.44 | 858,721 | -0.43(-2.55%) |
May 23, 2022 | 17.63 | 17.64 | 16.58 | 16.86 | 1,470,345 | -0.85(-4.78%) |
May 20, 2022 | 16.59 | 17.77 | 16.23 | 17.71 | 826,950 | +1.49(+9.19%) |
May 19, 2022 | 16.23 | 17.31 | 15.80 | 16.22 | 945,061 | -0.25(-1.49%) |
May 18, 2022 | 16.16 | 17.09 | 16.04 | 16.47 | 967,576 | +0.35(+2.17%) |
May 17, 2022 | 16.10 | 16.83 | 15.76 | 16.12 | 558,047 | +0.53(+3.42%) |
May 16, 2022 | 14.62 | 15.71 | 14.62 | 15.58 | 412,595 | +0.96(+6.54%) |
May 13, 2022 | 14.78 | 15.32 | 14.63 | 14.63 | 472,635 | +0.23(+1.62%) |
May 12, 2022 | 14.44 | 14.74 | 13.99 | 14.39 | 290,799 | -0.39(-2.61%) |
May 11, 2022 | 15.44 | 15.80 | 14.61 | 14.78 | 324,647 | -0.55(-3.56%) |
May 10, 2022 | 15.25 | 15.94 | 14.93 | 15.33 | 530,878 | +1.02(+7.16%) |
May 09, 2022 | 15.74 | 15.74 | 13.80 | 14.30 | 813,256 | -1.68(-10.51%) |
May 06, 2022 | 16.28 | 16.61 | 15.71 | 15.98 | 405,818 | -0.77(-4.61%) |
May 05, 2022 | 16.54 | 16.89 | 16.03 | 16.75 | 335,198 | -0.17(-1.01%) |
May 04, 2022 | 17.14 | 17.23 | 16.45 | 16.93 | 300,827 | -0.16(-0.93%) |
May 03, 2022 | 16.29 | 17.39 | 16.29 | 17.09 | 522,132 | +0.13(+0.80%) |
May 02, 2022 | 15.96 | 17.01 | 14.91 | 16.95 | 867,025 | +1.19(+7.55%) |
Apr 29, 2022 | 15.96 | 16.25 | 14.80 | 15.76 | 1,213,133 | +0.06(+0.39%) |
Apr 28, 2022 | 15.89 | 16.10 | 15.61 | 15.70 | 456,123 | -0.31(-1.92%) |
Apr 27, 2022 | 14.47 | 16.19 | 14.47 | 16.01 | 712,661 | +1.61(+11.16%) |
Apr 26, 2022 | 13.58 | 14.51 | 13.34 | 14.40 | 707,964 | +1.22(+9.26%) |
Apr 25, 2022 | 14.11 | 14.25 | 13.04 | 13.18 | 812,291 | -1.30(-8.98%) |
Apr 22, 2022 | 15.33 | 15.91 | 14.38 | 14.48 | 579,089 | -0.85(-5.56%) |
Apr 21, 2022 | 17.13 | 17.21 | 15.33 | 15.33 | 781,883 | -1.80(-10.52%) |
Apr 20, 2022 | 17.40 | 17.56 | 16.13 | 17.13 | 798,982 | -0.53(-2.99%) |
Apr 19, 2022 | 16.45 | 17.74 | 16.25 | 17.66 | 1,158,346 | +1.34(+8.19%) |
Apr 18, 2022 | 15.23 | 16.48 | 15.02 | 16.32 | 514,858 | +1.13(+7.43%) |
Apr 14, 2022 | 14.60 | 15.73 | 14.57 | 15.20 | 455,397 | +0.26(+1.77%) |
Apr 13, 2022 | 14.22 | 15.13 | 14.18 | 14.93 | 494,014 | +0.71(+5.00%) |
Apr 12, 2022 | 14.11 | 14.63 | 13.82 | 14.22 | 540,286 | +0.41(+2.98%) |
Apr 11, 2022 | 15.18 | 15.20 | 13.75 | 13.81 | 727,180 | -1.47(-9.59%) |
Apr 08, 2022 | 14.28 | 15.90 | 14.28 | 15.28 | 832,343 | +1.07(+7.56%) |
Apr 07, 2022 | 14.13 | 14.38 | 13.58 | 14.20 | 443,187 | +0.25(+1.80%) |
Apr 06, 2022 | 14.65 | 14.65 | 13.38 | 13.95 | 1,047,152 | -0.78(-5.29%) |
Apr 05, 2022 | 15.93 | 16.13 | 14.20 | 14.73 | 979,936 | -1.14(-7.19%) |
Apr 04, 2022 | 16.47 | 17.46 | 15.40 | 15.87 | 1,124,329 | -0.27(-1.67%) |
Apr 01, 2022 | 15.91 | 16.90 | 15.68 | 16.14 | 853,383 | +0.54(+3.46%) |
Mar 31, 2022 | 14.99 | 15.82 | 14.97 | 15.60 | 500,840 | +0.75(+5.08%) |
Mar 30, 2022 | 15.55 | 15.94 | 14.75 | 14.85 | 697,441 | -0.75(-4.83%) |
Mar 29, 2022 | 15.29 | 15.67 | 14.41 | 15.60 | 553,666 | +0.49(+3.25%) |
Mar 28, 2022 | 14.23 | 15.79 | 14.12 | 15.11 | 626,059 | +0.67(+4.67%) |
Mar 25, 2022 | 14.78 | 15.05 | 14.15 | 14.44 | 409,714 | -0.34(-2.32%) |
Mar 24, 2022 | 14.97 | 14.98 | 14.23 | 14.78 | 606,312 | -0.21(-1.43%) |
Mar 23, 2022 | 14.03 | 15.37 | 13.93 | 14.99 | 617,640 | +1.06(+7.61%) |
Mar 22, 2022 | 14.36 | 14.72 | 13.70 | 13.93 | 606,286 | -0.27(-1.90%) |
Mar 21, 2022 | 13.51 | 14.40 | 13.41 | 14.20 | 517,066 | +0.90(+6.73%) |
Mar 18, 2022 | 13.86 | 13.91 | 12.93 | 13.31 | 433,912 | -0.32(-2.34%) |
Mar 17, 2022 | 13.52 | 13.75 | 13.20 | 13.63 | 674,859 | +0.16(+1.18%) |
Mar 16, 2022 | 12.95 | 13.47 | 12.65 | 13.47 | 813,049 | +1.01(+8.12%) |
Mar 15, 2022 | 12.99 | 13.04 | 12.23 | 12.46 | 917,349 | -0.54(-4.15%) |
Mar 14, 2022 | 14.42 | 14.44 | 12.90 | 12.99 | 967,489 | -1.88(-12.62%) |
Mar 11, 2022 | 15.18 | 15.47 | 14.47 | 14.87 | 496,778 | -0.06(-0.41%) |
Mar 10, 2022 | 15.33 | 15.83 | 14.62 | 14.93 | 582,350 | -0.13(-0.90%) |
Mar 09, 2022 | 15.46 | 15.90 | 14.56 | 15.07 | 868,214 | -0.29(-1.86%) |
Mar 08, 2022 | 14.41 | 15.58 | 14.28 | 15.35 | 948,691 | +1.17(+8.28%) |
Mar 07, 2022 | 15.18 | 15.32 | 14.06 | 14.18 | 855,514 | -1.00(-6.56%) |
Mar 04, 2022 | 14.95 | 15.54 | 14.32 | 15.18 | 1,112,174 | -0.18(-1.20%) |
Mar 03, 2022 | 15.75 | 16.15 | 15.18 | 15.36 | 767,766 | -0.58(-3.63%) |
Mar 02, 2022 | 14.93 | 16.09 | 14.92 | 15.94 | 1,154,591 | +1.03(+6.91%) |