Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.59 | 17.28 | 16.32 | 16.98 | 667,381 | +0.08(+0.47%) |
May 27, 2022 | 15.88 | 16.91 | 15.27 | 16.90 | 588,820 | +1.01(+6.36%) |
May 26, 2022 | 15.70 | 16.11 | 15.34 | 15.89 | 386,266 | +0.29(+1.86%) |
May 25, 2022 | 15.61 | 16.01 | 15.27 | 15.60 | 728,782 | -0.05(-0.32%) |
May 24, 2022 | 16.42 | 16.54 | 15.43 | 15.65 | 447,462 | -0.98(-5.89%) |
May 23, 2022 | 15.68 | 16.79 | 15.32 | 16.63 | 427,392 | +0.90(+5.72%) |
May 20, 2022 | 15.24 | 15.77 | 14.70 | 15.73 | 690,982 | +0.57(+3.76%) |
May 19, 2022 | 15.64 | 15.76 | 14.66 | 15.16 | 1,087,004 | -0.31(-2.00%) |
May 18, 2022 | 15.98 | 16.50 | 15.30 | 15.47 | 482,554 | -1.06(-6.41%) |
May 17, 2022 | 15.97 | 16.76 | 15.74 | 16.53 | 394,504 | +0.98(+6.30%) |
May 16, 2022 | 15.53 | 15.99 | 15.21 | 15.55 | 443,666 | -0.12(-0.77%) |
May 13, 2022 | 14.84 | 16.33 | 14.80 | 15.67 | 544,087 | +1.13(+7.77%) |
May 12, 2022 | 14.42 | 15.48 | 14.08 | 14.54 | 556,237 | -0.16(-1.09%) |
May 11, 2022 | 15.75 | 17.29 | 14.54 | 14.70 | 901,707 | -1.22(-7.66%) |
May 10, 2022 | 16.42 | 16.80 | 15.34 | 15.92 | 1,155,784 | +0.93(+6.20%) |
May 09, 2022 | 16.67 | 16.99 | 14.46 | 14.99 | 1,311,033 | -2.01(-11.82%) |
May 06, 2022 | 20.34 | 20.34 | 16.90 | 17.00 | 1,147,876 | -3.30(-16.26%) |
May 05, 2022 | 22.28 | 22.28 | 19.46 | 20.30 | 716,794 | -1.75(-7.94%) |
May 04, 2022 | 21.89 | 22.09 | 20.50 | 22.05 | 622,841 | +0.13(+0.59%) |
May 03, 2022 | 21.07 | 21.94 | 20.85 | 21.92 | 899,101 | +0.78(+3.69%) |
May 02, 2022 | 19.92 | 21.21 | 19.75 | 21.14 | 501,539 | +1.17(+5.86%) |
Apr 29, 2022 | 21.16 | 21.86 | 19.76 | 19.97 | 438,069 | -1.32(-6.20%) |
Apr 28, 2022 | 20.87 | 21.40 | 19.50 | 21.29 | 616,192 | +0.74(+3.60%) |
Apr 27, 2022 | 20.93 | 21.20 | 19.94 | 20.55 | 520,298 | -0.31(-1.49%) |
Apr 26, 2022 | 22.00 | 22.56 | 20.77 | 20.86 | 438,741 | -1.40(-6.29%) |
Apr 25, 2022 | 21.30 | 22.39 | 21.30 | 22.26 | 287,837 | +0.87(+4.07%) |
Apr 22, 2022 | 21.71 | 22.36 | 21.05 | 21.39 | 452,374 | -0.39(-1.79%) |
Apr 21, 2022 | 23.89 | 24.33 | 21.34 | 21.78 | 617,763 | -1.82(-7.71%) |
Apr 20, 2022 | 23.90 | 24.12 | 23.00 | 23.60 | 437,071 | -0.33(-1.38%) |
Apr 19, 2022 | 23.52 | 24.21 | 23.52 | 23.93 | 470,330 | +0.18(+0.76%) |
Apr 18, 2022 | 24.27 | 24.74 | 23.54 | 23.75 | 747,174 | -0.34(-1.41%) |
Apr 14, 2022 | 24.20 | 25.00 | 23.49 | 24.09 | 350,781 | -0.54(-2.19%) |
Apr 13, 2022 | 23.63 | 24.78 | 23.63 | 24.63 | 427,808 | +1.13(+4.81%) |
Apr 12, 2022 | 23.98 | 24.65 | 23.22 | 23.50 | 388,308 | -0.05(-0.21%) |
Apr 11, 2022 | 23.98 | 24.33 | 23.16 | 23.55 | 431,668 | -0.93(-3.80%) |
Apr 08, 2022 | 25.33 | 25.50 | 24.36 | 24.48 | 293,388 | -1.08(-4.23%) |
Apr 07, 2022 | 26.03 | 26.42 | 25.14 | 25.56 | 432,932 | -0.44(-1.69%) |
Apr 06, 2022 | 25.97 | 26.51 | 25.56 | 26.00 | 806,064 | -0.33(-1.25%) |
Apr 05, 2022 | 27.01 | 27.49 | 26.26 | 26.33 | 1,079,418 | -0.84(-3.09%) |
Apr 04, 2022 | 25.73 | 27.39 | 25.13 | 27.17 | 1,828,704 | +1.52(+5.93%) |
Apr 01, 2022 | 25.70 | 26.34 | 25.19 | 25.65 | 980,678 | +0.14(+0.55%) |
Mar 31, 2022 | 25.52 | 25.84 | 25.03 | 25.51 | 1,648,538 | -0.08(-0.31%) |
Mar 30, 2022 | 26.59 | 27.21 | 25.50 | 25.59 | 807,885 | -0.81(-3.07%) |
Mar 29, 2022 | 24.89 | 26.50 | 24.66 | 26.40 | 891,195 | +1.73(+7.01%) |
Mar 28, 2022 | 24.14 | 24.91 | 24.14 | 24.67 | 428,123 | +0.34(+1.40%) |
Mar 25, 2022 | 25.40 | 25.96 | 23.87 | 24.33 | 939,353 | -0.36(-1.46%) |
Mar 24, 2022 | 24.03 | 24.92 | 23.83 | 24.69 | 534,316 | +0.69(+2.88%) |
Mar 23, 2022 | 23.07 | 24.20 | 22.51 | 24.00 | 708,895 | +0.58(+2.48%) |
Mar 22, 2022 | 21.92 | 23.90 | 21.45 | 23.42 | 985,657 | +2.66(+12.81%) |
Mar 21, 2022 | 20.26 | 21.23 | 20.10 | 20.76 | 670,527 | +0.28(+1.37%) |
Mar 18, 2022 | 18.80 | 20.79 | 18.65 | 20.48 | 1,320,690 | +1.31(+6.83%) |
Mar 17, 2022 | 18.62 | 19.20 | 18.14 | 19.17 | 540,579 | +0.25(+1.32%) |
Mar 16, 2022 | 18.52 | 18.98 | 17.60 | 18.92 | 767,568 | +0.62(+3.39%) |
Mar 15, 2022 | 18.48 | 18.66 | 17.40 | 18.30 | 393,699 | -0.01(-0.05%) |
Mar 14, 2022 | 20.19 | 20.34 | 18.00 | 18.31 | 687,730 | -1.85(-9.18%) |
Mar 11, 2022 | 20.74 | 21.11 | 20.12 | 20.16 | 443,974 | -0.44(-2.14%) |
Mar 10, 2022 | 20.76 | 21.39 | 20.12 | 20.60 | 724,588 | +0.13(+0.64%) |
Mar 09, 2022 | 19.73 | 20.80 | 19.61 | 20.47 | 641,931 | +1.20(+6.23%) |
Mar 08, 2022 | 18.24 | 20.13 | 17.70 | 19.27 | 1,025,392 | +0.92(+5.01%) |
Mar 07, 2022 | 18.28 | 19.05 | 17.78 | 18.35 | 948,509 | +1.04(+6.01%) |
Mar 04, 2022 | 17.90 | 18.36 | 17.18 | 17.31 | 500,288 | -0.87(-4.79%) |
Mar 03, 2022 | 18.91 | 19.66 | 18.03 | 18.18 | 519,216 | -0.68(-3.61%) |
Mar 02, 2022 | 18.80 | 19.28 | 18.25 | 18.86 | 516,930 | +0.30(+1.62%) |