Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.58 | 17.07 | 15.55 | 15.95 | 3,231,419 | -0.17(-1.03%) |
May 27, 2022 | 16.06 | 16.52 | 15.94 | 16.11 | 2,586,249 | -0.04(-0.24%) |
May 26, 2022 | 16.38 | 16.82 | 16.05 | 16.15 | 2,635,940 | +0.10(+0.61%) |
May 25, 2022 | 15.90 | 16.23 | 15.72 | 16.05 | 2,278,838 | +0.09(+0.55%) |
May 24, 2022 | 15.34 | 16.07 | 15.02 | 15.97 | 2,147,001 | +0.25(+1.62%) |
May 23, 2022 | 14.88 | 15.89 | 14.55 | 15.71 | 2,449,849 | +1.10(+7.51%) |
May 20, 2022 | 14.78 | 14.98 | 14.47 | 14.61 | 2,297,770 | +0.07(+0.47%) |
May 19, 2022 | 14.20 | 14.75 | 14.09 | 14.54 | 2,876,572 | -0.09(-0.60%) |
May 18, 2022 | 15.37 | 15.51 | 14.32 | 14.63 | 1,718,198 | -0.57(-3.74%) |
May 17, 2022 | 15.16 | 15.56 | 14.95 | 15.20 | 1,992,065 | +0.36(+2.44%) |
May 16, 2022 | 14.45 | 15.02 | 14.45 | 14.84 | 2,281,771 | +0.37(+2.57%) |
May 13, 2022 | 14.15 | 14.75 | 14.11 | 14.47 | 2,069,678 | +0.71(+5.13%) |
May 12, 2022 | 13.62 | 14.11 | 13.33 | 13.76 | 2,663,941 | -0.06(-0.43%) |
May 11, 2022 | 14.13 | 14.81 | 13.75 | 13.82 | 1,961,158 | +0.05(+0.36%) |
May 10, 2022 | 13.79 | 14.52 | 13.25 | 13.77 | 3,243,711 | +0.16(+1.15%) |
May 09, 2022 | 15.56 | 15.60 | 13.59 | 13.61 | 4,693,978 | -2.40(-14.99%) |
May 06, 2022 | 16.50 | 16.64 | 15.83 | 16.01 | 2,655,616 | -0.25(-1.51%) |
May 05, 2022 | 16.99 | 17.02 | 15.10 | 16.26 | 3,543,855 | -0.62(-3.66%) |
May 04, 2022 | 16.66 | 16.94 | 15.97 | 16.88 | 2,061,103 | +0.54(+3.30%) |
May 03, 2022 | 15.95 | 16.48 | 15.82 | 16.34 | 4,284,991 | +0.46(+2.90%) |
May 02, 2022 | 15.76 | 16.15 | 15.42 | 15.88 | 3,113,222 | +0.06(+0.37%) |
Apr 29, 2022 | 15.93 | 16.64 | 15.65 | 15.82 | 12,549,134 | -1.49(-8.61%) |
Apr 28, 2022 | 16.40 | 17.50 | 15.52 | 17.31 | 1,929,582 | +1.12(+6.90%) |
Apr 27, 2022 | 16.13 | 16.61 | 15.68 | 16.19 | 1,933,148 | +0.18(+1.10%) |
Apr 26, 2022 | 15.72 | 16.79 | 15.72 | 16.01 | 2,216,956 | +0.03(+0.18%) |
Apr 25, 2022 | 16.00 | 16.00 | 14.86 | 15.99 | 3,165,344 | -0.53(-3.21%) |
Apr 22, 2022 | 17.29 | 18.16 | 16.44 | 16.51 | 2,972,584 | -0.72(-4.15%) |
Apr 21, 2022 | 19.65 | 19.65 | 17.02 | 17.23 | 5,104,045 | +0.13(+0.74%) |
Apr 20, 2022 | 17.14 | 17.31 | 16.50 | 17.10 | 2,283,655 | +0.09(+0.52%) |
Apr 19, 2022 | 17.08 | 17.52 | 16.64 | 17.01 | 1,446,578 | -0.19(-1.08%) |
Apr 18, 2022 | 17.13 | 17.63 | 16.64 | 17.20 | 1,776,518 | +0.52(+3.11%) |
Apr 14, 2022 | 16.48 | 16.83 | 16.26 | 16.68 | 1,035,823 | +0.21(+1.25%) |
Apr 13, 2022 | 16.42 | 16.66 | 16.02 | 16.48 | 1,186,746 | +0.44(+2.75%) |
Apr 12, 2022 | 15.68 | 16.40 | 15.56 | 16.03 | 1,437,505 | +0.73(+4.74%) |
Apr 11, 2022 | 15.58 | 15.64 | 15.13 | 15.31 | 1,056,248 | -0.21(-1.33%) |
Apr 08, 2022 | 15.19 | 15.79 | 14.94 | 15.51 | 1,365,825 | +0.67(+4.49%) |
Apr 07, 2022 | 14.68 | 15.07 | 14.18 | 14.85 | 1,051,996 | +0.23(+1.54%) |
Apr 06, 2022 | 14.95 | 15.22 | 14.50 | 14.62 | 935,386 | -0.09(-0.60%) |
Apr 05, 2022 | 15.24 | 15.68 | 14.54 | 14.71 | 2,064,927 | -0.55(-3.60%) |
Apr 04, 2022 | 15.28 | 15.85 | 14.71 | 15.26 | 1,733,885 | +0.13(+0.84%) |
Apr 01, 2022 | 14.54 | 15.46 | 14.39 | 15.13 | 1,489,789 | +0.61(+4.18%) |
Mar 31, 2022 | 14.01 | 15.21 | 14.01 | 14.53 | 2,043,570 | +0.01(+0.07%) |
Mar 30, 2022 | 14.80 | 15.29 | 14.42 | 14.52 | 1,740,872 | -0.02(-0.13%) |
Mar 29, 2022 | 13.93 | 14.72 | 13.64 | 14.53 | 1,605,472 | +0.15(+1.02%) |
Mar 28, 2022 | 14.78 | 14.80 | 14.15 | 14.39 | 1,697,174 | -1.01(-6.56%) |
Mar 25, 2022 | 14.27 | 15.46 | 14.19 | 15.40 | 1,835,085 | +0.96(+6.65%) |
Mar 24, 2022 | 14.26 | 14.88 | 14.16 | 14.44 | 1,121,364 | +0.15(+1.03%) |
Mar 23, 2022 | 14.37 | 14.76 | 14.02 | 14.29 | 1,987,957 | +0.23(+1.60%) |
Mar 22, 2022 | 13.93 | 14.37 | 13.70 | 14.06 | 1,418,191 | +0.09(+0.63%) |
Mar 21, 2022 | 13.91 | 14.25 | 13.62 | 13.98 | 1,794,590 | +0.45(+3.33%) |
Mar 18, 2022 | 13.55 | 13.75 | 13.20 | 13.53 | 2,003,079 | -0.03(-0.22%) |
Mar 17, 2022 | 13.44 | 13.82 | 13.15 | 13.55 | 1,332,334 | +0.52(+3.99%) |
Mar 16, 2022 | 13.31 | 13.47 | 12.66 | 13.04 | 1,883,634 | -0.19(-1.41%) |
Mar 15, 2022 | 13.04 | 13.74 | 12.99 | 13.22 | 1,560,329 | -0.55(-3.99%) |
Mar 14, 2022 | 14.65 | 14.68 | 13.74 | 13.77 | 3,218,224 | -1.27(-8.47%) |
Mar 11, 2022 | 14.67 | 15.28 | 14.47 | 15.04 | 3,057,549 | +0.39(+2.68%) |
Mar 10, 2022 | 14.01 | 14.91 | 13.88 | 14.65 | 2,520,434 | +0.84(+6.10%) |
Mar 09, 2022 | 13.71 | 14.37 | 13.34 | 13.81 | 2,421,607 | -0.72(-4.93%) |
Mar 08, 2022 | 15.28 | 15.57 | 13.81 | 14.53 | 4,245,056 | -0.18(-1.20%) |
Mar 07, 2022 | 14.19 | 15.80 | 14.15 | 14.70 | 4,015,553 | +0.82(+5.93%) |
Mar 04, 2022 | 12.95 | 13.92 | 12.77 | 13.88 | 3,064,086 | +0.88(+6.79%) |
Mar 03, 2022 | 12.35 | 13.21 | 12.33 | 13.00 | 3,508,333 | +0.36(+2.87%) |
Mar 02, 2022 | 11.76 | 12.80 | 11.60 | 12.63 | 3,767,865 | +1.07(+9.24%) |