Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.88 | 19.27 | 18.66 | 18.90 | 446,031 | +0.81(+4.48%) |
May 27, 2022 | 17.95 | 18.27 | 17.91 | 18.09 | 223,232 | +0.13(+0.72%) |
May 26, 2022 | 17.98 | 18.15 | 17.93 | 17.96 | 185,092 | -0.05(-0.28%) |
May 25, 2022 | 18.05 | 18.18 | 17.67 | 18.01 | 218,828 | -0.35(-1.91%) |
May 24, 2022 | 18.27 | 18.39 | 17.98 | 18.36 | 303,134 | +0.07(+0.38%) |
May 23, 2022 | 18.26 | 18.44 | 18.07 | 18.29 | 172,839 | +0.44(+2.46%) |
May 20, 2022 | 17.62 | 17.85 | 17.46 | 17.85 | 154,255 | +0.51(+2.94%) |
May 19, 2022 | 17.26 | 17.60 | 17.02 | 17.34 | 288,664 | +0.20(+1.17%) |
May 18, 2022 | 17.52 | 17.72 | 16.90 | 17.14 | 281,097 | -0.78(-4.35%) |
May 17, 2022 | 17.50 | 17.93 | 17.49 | 17.92 | 321,458 | +1.10(+6.54%) |
May 16, 2022 | 16.63 | 17.04 | 16.43 | 16.82 | 248,565 | +0.24(+1.45%) |
May 13, 2022 | 15.86 | 16.80 | 15.80 | 16.58 | 490,100 | +0.86(+5.47%) |
May 12, 2022 | 15.80 | 16.15 | 15.44 | 15.72 | 173,002 | +0.01(+0.06%) |
May 11, 2022 | 15.10 | 16.00 | 15.09 | 15.71 | 512,921 | +0.38(+2.48%) |
May 10, 2022 | 15.75 | 15.80 | 15.21 | 15.33 | 205,549 | -0.32(-2.04%) |
May 09, 2022 | 15.32 | 15.92 | 15.20 | 15.65 | 351,767 | +0.01(+0.06%) |
May 06, 2022 | 15.77 | 15.87 | 15.36 | 15.64 | 164,603 | -0.32(-2.01%) |
May 05, 2022 | 16.51 | 16.53 | 15.73 | 15.96 | 223,676 | -0.96(-5.67%) |
May 04, 2022 | 16.35 | 17.00 | 16.11 | 16.92 | 221,247 | +0.22(+1.32%) |
May 03, 2022 | 16.55 | 16.75 | 16.38 | 16.70 | 179,956 | +0.41(+2.52%) |
May 02, 2022 | 16.06 | 16.51 | 15.79 | 16.29 | 401,452 | -0.07(-0.43%) |
Apr 29, 2022 | 16.73 | 16.90 | 16.20 | 16.36 | 456,810 | -0.15(-0.91%) |
Apr 28, 2022 | 16.25 | 16.60 | 16.02 | 16.51 | 274,984 | +0.02(+0.12%) |
Apr 27, 2022 | 16.42 | 16.60 | 16.21 | 16.49 | 209,881 | +0.22(+1.35%) |
Apr 26, 2022 | 16.55 | 16.63 | 16.24 | 16.27 | 364,166 | -0.51(-3.04%) |
Apr 25, 2022 | 16.59 | 17.09 | 16.28 | 16.78 | 331,148 | +0.05(+0.30%) |
Apr 22, 2022 | 17.35 | 17.38 | 16.55 | 16.73 | 386,844 | -0.38(-2.22%) |
Apr 21, 2022 | 17.92 | 17.96 | 17.07 | 17.11 | 310,930 | -0.83(-4.63%) |
Apr 20, 2022 | 18.01 | 18.10 | 17.73 | 17.94 | 228,635 | -0.75(-4.01%) |
Apr 19, 2022 | 18.73 | 18.97 | 18.48 | 18.69 | 237,743 | -0.06(-0.32%) |
Apr 18, 2022 | 18.50 | 19.00 | 18.47 | 18.75 | 241,918 | +0.30(+1.63%) |
Apr 14, 2022 | 18.72 | 18.93 | 18.35 | 18.45 | 208,882 | -0.40(-2.12%) |
Apr 13, 2022 | 18.95 | 19.04 | 18.56 | 18.85 | 240,523 | -0.10(-0.53%) |
Apr 12, 2022 | 19.30 | 19.56 | 18.85 | 18.95 | 210,089 | -0.30(-1.56%) |
Apr 11, 2022 | 19.56 | 19.84 | 18.89 | 19.25 | 364,780 | +0.30(+1.58%) |
Apr 08, 2022 | 18.74 | 18.97 | 18.30 | 18.95 | 389,637 | -0.23(-1.20%) |
Apr 07, 2022 | 19.25 | 19.40 | 18.94 | 19.18 | 559,275 | +1.24(+6.91%) |
Apr 06, 2022 | 18.37 | 18.41 | 17.94 | 17.94 | 281,912 | -0.48(-2.61%) |
Apr 05, 2022 | 19.25 | 19.30 | 18.42 | 18.42 | 232,847 | -1.01(-5.20%) |
Apr 04, 2022 | 19.30 | 19.51 | 19.22 | 19.43 | 483,500 | +0.56(+2.97%) |
Apr 01, 2022 | 18.74 | 19.13 | 18.70 | 18.87 | 302,617 | +0.23(+1.23%) |
Mar 31, 2022 | 19.20 | 19.31 | 18.57 | 18.64 | 317,730 | -0.48(-2.51%) |
Mar 30, 2022 | 19.11 | 19.32 | 19.03 | 19.12 | 142,645 | -0.25(-1.29%) |
Mar 29, 2022 | 19.47 | 19.72 | 19.28 | 19.37 | 186,437 | +0.26(+1.36%) |
Mar 28, 2022 | 19.25 | 19.25 | 18.83 | 19.11 | 252,108 | -0.06(-0.31%) |
Mar 25, 2022 | 19.48 | 19.51 | 18.18 | 19.17 | 297,433 | -0.15(-0.78%) |
Mar 24, 2022 | 19.43 | 19.75 | 19.26 | 19.32 | 183,117 | -0.04(-0.21%) |
Mar 23, 2022 | 19.06 | 19.68 | 19.05 | 19.36 | 183,864 | +0.30(+1.57%) |
Mar 22, 2022 | 18.50 | 19.17 | 18.49 | 19.06 | 204,624 | +0.74(+4.04%) |
Mar 21, 2022 | 18.88 | 18.98 | 18.16 | 18.32 | 254,448 | -0.24(-1.29%) |
Mar 18, 2022 | 18.28 | 18.81 | 18.18 | 18.56 | 297,889 | +0.06(+0.32%) |
Mar 17, 2022 | 18.49 | 18.56 | 18.14 | 18.50 | 209,822 | +0.44(+2.44%) |
Mar 16, 2022 | 17.54 | 18.08 | 17.42 | 18.06 | 428,718 | +0.47(+2.67%) |
Mar 15, 2022 | 17.46 | 17.68 | 17.23 | 17.59 | 283,062 | -0.09(-0.51%) |
Mar 14, 2022 | 18.42 | 18.45 | 17.46 | 17.68 | 276,270 | -0.32(-1.78%) |
Mar 11, 2022 | 18.51 | 18.61 | 17.97 | 18.00 | 801,633 | -0.72(-3.85%) |
Mar 10, 2022 | 18.16 | 18.81 | 18.16 | 18.72 | 545,895 | +0.35(+1.91%) |
Mar 09, 2022 | 18.29 | 18.59 | 18.12 | 18.37 | 661,654 | +0.94(+5.39%) |
Mar 08, 2022 | 17.61 | 17.77 | 17.36 | 17.43 | 333,301 | -0.28(-1.58%) |
Mar 07, 2022 | 18.96 | 18.99 | 17.68 | 17.71 | 393,659 | -1.04(-5.55%) |
Mar 04, 2022 | 18.98 | 18.99 | 18.43 | 18.75 | 218,273 | -0.66(-3.40%) |
Mar 03, 2022 | 18.93 | 19.73 | 18.82 | 19.41 | 299,202 | +0.65(+3.46%) |
Mar 02, 2022 | 18.82 | 19.23 | 18.57 | 18.76 | 525,443 | +0.05(+0.27%) |