Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.89 | 15.33 | 14.38 | 14.53 | 368,417 | -0.47(-3.13%) |
May 27, 2022 | 14.18 | 15.03 | 14.01 | 15.00 | 246,780 | +0.88(+6.23%) |
May 26, 2022 | 13.94 | 14.46 | 13.94 | 14.12 | 164,132 | +0.22(+1.58%) |
May 25, 2022 | 14.16 | 14.44 | 13.54 | 13.90 | 391,616 | -0.24(-1.70%) |
May 24, 2022 | 14.35 | 14.55 | 13.67 | 14.14 | 333,023 | -0.08(-0.56%) |
May 23, 2022 | 14.96 | 14.96 | 14.12 | 14.22 | 262,435 | -0.65(-4.37%) |
May 20, 2022 | 14.49 | 15.01 | 14.12 | 14.87 | 251,687 | +0.49(+3.41%) |
May 19, 2022 | 13.97 | 14.72 | 13.47 | 14.38 | 376,991 | +0.15(+1.05%) |
May 18, 2022 | 15.00 | 15.47 | 14.17 | 14.23 | 274,230 | -1.26(-8.13%) |
May 17, 2022 | 15.01 | 15.59 | 14.84 | 15.49 | 521,702 | +0.96(+6.61%) |
May 16, 2022 | 14.61 | 14.89 | 14.04 | 14.53 | 287,919 | -0.30(-2.02%) |
May 13, 2022 | 14.46 | 15.17 | 14.25 | 14.83 | 248,852 | +0.77(+5.48%) |
May 12, 2022 | 13.16 | 14.34 | 13.13 | 14.06 | 312,110 | +0.74(+5.56%) |
May 11, 2022 | 14.39 | 14.68 | 13.05 | 13.32 | 912,315 | -1.16(-8.01%) |
May 10, 2022 | 14.36 | 15.20 | 13.85 | 14.48 | 413,973 | +0.66(+4.78%) |
May 09, 2022 | 14.61 | 14.70 | 13.50 | 13.82 | 520,918 | -0.92(-6.24%) |
May 06, 2022 | 16.02 | 16.02 | 14.64 | 14.74 | 359,474 | -1.12(-7.06%) |
May 05, 2022 | 16.61 | 16.61 | 15.59 | 15.86 | 534,869 | -1.03(-6.10%) |
May 04, 2022 | 16.91 | 17.06 | 15.68 | 16.89 | 216,732 | -0.01(-0.06%) |
May 03, 2022 | 16.90 | 17.83 | 16.23 | 16.90 | 388,826 | +0.08(+0.48%) |
May 02, 2022 | 16.73 | 17.35 | 16.21 | 16.82 | 338,994 | +0.05(+0.30%) |
Apr 29, 2022 | 16.76 | 17.64 | 16.59 | 16.77 | 234,600 | -0.16(-0.95%) |
Apr 28, 2022 | 16.93 | 17.05 | 15.92 | 16.93 | 190,158 | +0.13(+0.77%) |
Apr 27, 2022 | 17.21 | 17.32 | 16.68 | 16.80 | 277,185 | -0.29(-1.70%) |
Apr 26, 2022 | 18.32 | 18.62 | 16.93 | 17.09 | 450,166 | -1.43(-7.72%) |
Apr 25, 2022 | 18.20 | 18.73 | 17.90 | 18.52 | 280,808 | +0.22(+1.20%) |
Apr 22, 2022 | 18.28 | 19.26 | 17.61 | 18.30 | 363,964 | -0.04(-0.22%) |
Apr 21, 2022 | 18.84 | 19.09 | 18.15 | 18.34 | 412,421 | -0.27(-1.45%) |
Apr 20, 2022 | 18.42 | 18.70 | 17.55 | 18.61 | 359,348 | +0.44(+2.42%) |
Apr 19, 2022 | 17.47 | 18.90 | 17.17 | 18.17 | 1,250,218 | +0.62(+3.53%) |
Apr 18, 2022 | 17.77 | 17.83 | 16.92 | 17.55 | 336,982 | -0.21(-1.18%) |
Apr 14, 2022 | 18.06 | 18.38 | 17.62 | 17.76 | 185,352 | -0.57(-3.11%) |
Apr 13, 2022 | 17.84 | 18.43 | 17.71 | 18.33 | 487,254 | +0.61(+3.44%) |
Apr 12, 2022 | 18.00 | 18.72 | 17.44 | 17.72 | 444,020 | -0.11(-0.62%) |
Apr 11, 2022 | 19.28 | 19.36 | 17.59 | 17.83 | 292,296 | -1.62(-8.33%) |
Apr 08, 2022 | 20.09 | 20.29 | 19.24 | 19.45 | 262,992 | -0.34(-1.72%) |
Apr 07, 2022 | 19.80 | 20.54 | 19.34 | 19.79 | 1,064,766 | -0.18(-0.90%) |
Apr 06, 2022 | 19.36 | 20.11 | 18.83 | 19.97 | 275,170 | +0.30(+1.53%) |
Apr 05, 2022 | 19.95 | 20.17 | 19.09 | 19.67 | 488,086 | -0.31(-1.55%) |
Apr 04, 2022 | 18.56 | 20.02 | 18.21 | 19.98 | 510,978 | +1.72(+9.42%) |
Apr 01, 2022 | 17.16 | 18.30 | 16.83 | 18.26 | 535,841 | +1.28(+7.54%) |
Mar 31, 2022 | 16.84 | 17.41 | 16.60 | 16.98 | 349,448 | -0.02(-0.12%) |
Mar 30, 2022 | 16.79 | 17.55 | 16.33 | 17.00 | 592,680 | +0.33(+1.98%) |
Mar 29, 2022 | 16.00 | 16.98 | 16.00 | 16.67 | 410,037 | +0.96(+6.11%) |
Mar 28, 2022 | 16.37 | 16.43 | 15.53 | 15.71 | 162,337 | -0.29(-1.81%) |
Mar 25, 2022 | 16.13 | 16.39 | 15.62 | 16.00 | 243,957 | -0.21(-1.30%) |
Mar 24, 2022 | 16.52 | 16.63 | 15.96 | 16.21 | 319,733 | -0.03(-0.18%) |
Mar 23, 2022 | 16.72 | 17.21 | 16.16 | 16.24 | 255,550 | -0.48(-2.87%) |
Mar 22, 2022 | 15.74 | 17.20 | 15.74 | 16.72 | 402,255 | +0.94(+5.96%) |
Mar 21, 2022 | 16.40 | 16.81 | 15.64 | 15.78 | 352,012 | -0.62(-3.78%) |
Mar 18, 2022 | 16.30 | 16.92 | 15.96 | 16.40 | 801,407 | -0.26(-1.56%) |
Mar 17, 2022 | 15.93 | 16.84 | 15.70 | 16.66 | 325,878 | +0.74(+4.65%) |
Mar 16, 2022 | 15.92 | 16.05 | 15.18 | 15.92 | 449,074 | +0.38(+2.45%) |
Mar 15, 2022 | 15.62 | 15.93 | 15.27 | 15.54 | 510,807 | +0.03(+0.19%) |
Mar 14, 2022 | 16.25 | 16.70 | 15.17 | 15.51 | 425,870 | -0.84(-5.14%) |
Mar 11, 2022 | 16.43 | 16.80 | 16.10 | 16.35 | 230,664 | -0.08(-0.49%) |
Mar 10, 2022 | 16.16 | 16.64 | 16.00 | 16.43 | 289,138 | -0.11(-0.67%) |
Mar 09, 2022 | 15.72 | 16.75 | 15.40 | 16.54 | 235,833 | +1.30(+8.53%) |
Mar 08, 2022 | 15.64 | 15.97 | 14.97 | 15.24 | 251,838 | -0.32(-2.06%) |
Mar 07, 2022 | 15.76 | 16.10 | 15.26 | 15.56 | 557,328 | +0.19(+1.24%) |
Mar 04, 2022 | 15.48 | 15.96 | 15.16 | 15.37 | 215,412 | -0.24(-1.54%) |
Mar 03, 2022 | 16.19 | 16.61 | 15.50 | 15.61 | 235,335 | -0.55(-3.40%) |
Mar 02, 2022 | 15.98 | 16.45 | 15.83 | 16.16 | 176,578 | +0.18(+1.13%) |