Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.88 | 14.88 | 14.03 | 14.13 | 148,576 | -0.66(-4.46%) |
May 30, 2022 | 14.25 | 14.88 | 14.13 | 14.79 | 19,639 | +0.47(+3.28%) |
May 27, 2022 | 15.02 | 15.02 | 14.01 | 14.32 | 331,745 | -0.54(-3.63%) |
May 26, 2022 | 15.15 | 15.86 | 14.80 | 14.86 | 219,443 | -0.53(-3.44%) |
May 25, 2022 | 15.24 | 15.70 | 14.83 | 15.39 | 198,496 | -0.11(-0.71%) |
May 24, 2022 | 15.54 | 15.93 | 15.12 | 15.50 | 177,239 | -1.19(-7.13%) |
May 20, 2022 | 16.69 | 0 | +1.07(+6.85%) | |||
May 19, 2022 | 14.70 | 15.55 | 14.54 | 15.62 | 122,864 | +0.62(+4.13%) |
May 18, 2022 | 15.67 | 15.81 | 14.54 | 15.00 | 273,132 | -0.51(-3.29%) |
May 17, 2022 | 17.13 | 17.13 | 15.51 | 15.51 | 186,887 | -0.90(-5.48%) |
May 16, 2022 | 16.78 | 17.00 | 16.41 | 16.41 | 112,887 | -0.54(-3.19%) |
May 13, 2022 | 16.21 | 17.15 | 16.21 | 16.95 | 236,291 | +0.70(+4.31%) |
May 12, 2022 | 15.75 | 16.25 | 14.90 | 16.25 | 241,791 | +1.00(+6.56%) |
May 11, 2022 | 15.00 | 16.09 | 14.89 | 15.25 | 190,157 | -0.01(-0.07%) |
May 10, 2022 | 15.72 | 16.38 | 15.24 | 15.26 | 291,643 | -0.39(-2.49%) |
May 09, 2022 | 16.34 | 16.44 | 15.53 | 15.65 | 391,555 | -1.25(-7.40%) |
May 06, 2022 | 15.43 | 17.00 | 14.86 | 16.90 | 400,600 | +1.50(+9.74%) |
May 05, 2022 | 16.63 | 16.74 | 15.05 | 15.40 | 503,445 | -0.90(-5.52%) |
May 04, 2022 | 16.90 | 16.94 | 16.20 | 16.30 | 398,297 | -0.30(-1.81%) |
May 03, 2022 | 17.31 | 17.74 | 16.55 | 16.60 | 481,868 | -0.98(-5.57%) |
May 02, 2022 | 17.88 | 18.10 | 16.75 | 17.58 | 1,084,382 | -0.43(-2.39%) |
Apr 29, 2022 | 18.62 | 19.50 | 18.01 | 18.01 | 127,593 | -1.07(-5.61%) |
Apr 28, 2022 | 18.63 | 19.20 | 17.59 | 19.08 | 324,270 | +0.55(+2.97%) |
Apr 27, 2022 | 19.86 | 20.25 | 18.45 | 18.53 | 374,184 | -1.67(-8.27%) |
Apr 26, 2022 | 19.66 | 20.50 | 19.66 | 20.20 | 112,042 | +0.20(+1.00%) |
Apr 25, 2022 | 19.51 | 20.15 | 19.47 | 20.00 | 171,809 | -0.09(-0.45%) |
Apr 22, 2022 | 20.25 | 21.40 | 19.86 | 20.09 | 224,888 | -0.25(-1.23%) |
Apr 21, 2022 | 20.38 | 20.97 | 19.70 | 20.34 | 130,348 | -0.26(-1.26%) |
Apr 20, 2022 | 20.44 | 20.87 | 20.38 | 20.60 | 121,596 | -0.15(-0.72%) |
Apr 19, 2022 | 20.02 | 21.00 | 19.95 | 20.75 | 113,233 | -0.25(-1.19%) |
Apr 18, 2022 | 21.15 | 21.15 | 19.84 | 21.00 | 179,601 | +0.14(+0.67%) |
Apr 14, 2022 | 20.86 | 0 | -0.19(-0.90%) | |||
Apr 13, 2022 | 20.80 | 21.37 | 20.25 | 21.05 | 220,387 | +0.42(+2.04%) |
Apr 12, 2022 | 22.10 | 22.20 | 20.53 | 20.63 | 241,304 | -1.50(-6.78%) |
Apr 11, 2022 | 21.94 | 22.73 | 21.43 | 22.13 | 357,652 | -0.12(-0.54%) |
Apr 08, 2022 | 22.24 | 22.61 | 21.87 | 22.25 | 135,170 | +0.04(+0.18%) |
Apr 07, 2022 | 22.14 | 22.64 | 21.64 | 22.21 | 270,603 | -0.45(-1.99%) |
Apr 06, 2022 | 22.82 | 22.82 | 21.86 | 22.66 | 216,980 | -0.74(-3.16%) |
Apr 05, 2022 | 23.24 | 23.51 | 22.25 | 23.40 | 154,486 | -0.03(-0.13%) |
Apr 04, 2022 | 23.92 | 24.29 | 23.11 | 23.43 | 111,996 | -0.59(-2.46%) |
Apr 01, 2022 | 23.28 | 24.15 | 22.99 | 24.02 | 368,754 | +1.38(+6.10%) |
Mar 31, 2022 | 22.49 | 23.50 | 21.99 | 22.64 | 182,792 | +0.17(+0.76%) |
Mar 30, 2022 | 21.69 | 22.59 | 21.28 | 22.47 | 236,663 | +0.67(+3.07%) |
Mar 29, 2022 | 21.68 | 21.98 | 21.28 | 21.80 | 235,687 | -0.15(-0.68%) |
Mar 28, 2022 | 21.90 | 22.10 | 20.91 | 21.95 | 271,855 | +0.07(+0.32%) |
Mar 25, 2022 | 23.00 | 23.00 | 21.34 | 21.88 | 477,080 | +0.18(+0.83%) |
Mar 24, 2022 | 21.38 | 22.43 | 21.24 | 21.70 | 221,175 | -0.15(-0.69%) |
Mar 23, 2022 | 22.31 | 22.85 | 21.43 | 21.85 | 123,035 | -0.63(-2.80%) |
Mar 22, 2022 | 22.75 | 23.35 | 22.39 | 22.48 | 73,284 | -0.52(-2.26%) |
Mar 21, 2022 | 22.80 | 23.14 | 22.29 | 23.00 | 127,896 | +0.20(+0.88%) |
Mar 18, 2022 | 21.82 | 23.15 | 21.77 | 22.80 | 99,356 | +0.83(+3.78%) |
Mar 17, 2022 | 21.05 | 22.25 | 20.75 | 21.97 | 128,009 | +0.42(+1.95%) |
Mar 16, 2022 | 20.72 | 21.74 | 20.19 | 21.55 | 280,059 | +0.89(+4.31%) |
Mar 15, 2022 | 19.70 | 20.67 | 19.44 | 20.66 | 180,556 | +0.96(+4.87%) |
Mar 14, 2022 | 19.63 | 20.48 | 19.42 | 19.70 | 183,931 | -0.28(-1.40%) |
Mar 11, 2022 | 20.12 | 20.48 | 19.45 | 19.98 | 177,712 | -0.48(-2.35%) |
Mar 10, 2022 | 20.00 | 20.69 | 19.49 | 20.46 | 135,558 | +0.27(+1.34%) |
Mar 09, 2022 | 21.00 | 21.50 | 20.11 | 20.19 | 200,312 | +0.19(+0.95%) |
Mar 08, 2022 | 19.52 | 20.93 | 19.00 | 20.00 | 503,049 | +0.50(+2.56%) |
Mar 07, 2022 | 20.96 | 21.10 | 19.33 | 19.50 | 373,274 | -1.50(-7.14%) |
Mar 04, 2022 | 21.56 | 22.05 | 20.95 | 21.00 | 253,174 | -0.89(-4.07%) |
Mar 03, 2022 | 22.29 | 22.44 | 21.57 | 21.89 | 172,178 | -0.51(-2.28%) |
Mar 02, 2022 | 23.01 | 23.31 | 22.21 | 22.40 | 294,804 | -1.17(-4.96%) |