Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.45 | 4,951 | -0.09(-0.51%) | |||
May 27, 2022 | 17.59 | 17.59 | 17.42 | 17.54 | 2,585 | +0.78(+4.65%) |
May 26, 2022 | 16.63 | 17.35 | 16.46 | 16.76 | 8,795 | -0.06(-0.37%) |
May 25, 2022 | 17.13 | 17.13 | 16.81 | 16.82 | 5,896 | -0.29(-1.68%) |
May 24, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 1,700 | +0.41(+2.47%) |
May 23, 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 9,777 | +0.38(+2.31%) |
May 20, 2022 | 17.01 | 17.01 | 16.30 | 16.32 | 2,273 | -0.18(-1.09%) |
May 19, 2022 | 16.80 | 16.80 | 16.50 | 16.50 | 324 | +0.05(+0.30%) |
May 18, 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 213 | +0.70(+4.44%) |
May 16, 2022 | 15.75 | 0 | -0.45(-2.78%) | |||
May 13, 2022 | 16.27 | 16.27 | 16.20 | 16.20 | 1,564 | +0.77(+4.97%) |
May 12, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 360 | -0.03(-0.18%) |
May 11, 2022 | 15.59 | 15.59 | 15.46 | 15.46 | 28,548 | -0.04(-0.26%) |
May 10, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 3,139 | +0.30(+1.97%) |
May 09, 2022 | 15.37 | 15.37 | 15.20 | 15.20 | 1,498 | -0.59(-3.75%) |
May 06, 2022 | 15.95 | 15.95 | 15.70 | 15.79 | 18,274 | +0.03(+0.21%) |
May 05, 2022 | 15.45 | 15.90 | 15.45 | 15.76 | 6,612 | -0.01(-0.06%) |
May 04, 2022 | 15.77 | 15.77 | 15.77 | 15.77 | 311 | -0.14(-0.86%) |
May 03, 2022 | 15.99 | 15.99 | 15.91 | 15.91 | 2,137 | -0.09(-0.58%) |
May 02, 2022 | 16.00 | 16.00 | 15.98 | 16.00 | 1,406 | -0.25(-1.54%) |
Apr 29, 2022 | 16.18 | 16.26 | 16.18 | 16.25 | 1,140 | +0.31(+1.98%) |
Apr 28, 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 811 | +0.07(+0.44%) |
Apr 27, 2022 | 15.96 | 16.00 | 15.87 | 15.87 | 11,823 | -0.13(-0.81%) |
Apr 26, 2022 | 16.39 | 16.39 | 15.99 | 15.99 | 284 | -0.54(-3.28%) |
Apr 25, 2022 | 16.44 | 16.90 | 16.24 | 16.54 | 15,274 | -0.70(-4.07%) |
Apr 22, 2022 | 17.24 | 17.24 | 17.20 | 17.24 | 2,748 | +0.04(+0.23%) |
Apr 21, 2022 | 17.52 | 17.88 | 17.20 | 17.20 | 1,905 | +0.47(+2.81%) |
Apr 20, 2022 | 17.04 | 17.04 | 16.73 | 16.73 | 626 | +0.13(+0.78%) |
Apr 19, 2022 | 16.20 | 16.60 | 16.20 | 16.60 | 1,449 | +0.30(+1.84%) |
Apr 18, 2022 | 16.24 | 16.50 | 15.90 | 16.30 | 2,094 | +0.05(+0.32%) |
Apr 14, 2022 | 16.18 | 16.25 | 15.89 | 16.25 | 4,198 | +0.03(+0.20%) |
Apr 13, 2022 | 16.26 | 16.26 | 16.21 | 16.21 | 6,798 | -0.08(-0.48%) |
Apr 12, 2022 | 16.50 | 16.50 | 16.29 | 16.29 | 1,042 | -0.11(-0.69%) |
Apr 11, 2022 | 16.25 | 16.41 | 16.25 | 16.41 | 1,542 | -0.45(-2.70%) |
Apr 08, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 10,639 | -0.03(-0.18%) |
Apr 07, 2022 | 16.71 | 16.89 | 16.41 | 16.89 | 1,402 | -0.88(-4.93%) |
Apr 06, 2022 | 17.77 | 17.77 | 17.77 | 17.77 | 656 | -0.38(-2.12%) |
Apr 05, 2022 | 18.35 | 18.35 | 18.00 | 18.15 | 13,194 | -0.18(-1.00%) |
Apr 04, 2022 | 18.33 | 18.50 | 18.33 | 18.33 | 19,965 | -0.21(-1.11%) |
Apr 01, 2022 | 18.54 | 18.54 | 18.54 | 18.54 | 412 | -0.16(-0.86%) |
Mar 31, 2022 | 18.70 | 19.15 | 18.70 | 18.70 | 1,064 | -0.51(-2.66%) |
Mar 30, 2022 | 19.45 | 19.45 | 19.21 | 19.21 | 305 | -0.65(-3.29%) |
Mar 29, 2022 | 19.60 | 19.86 | 19.60 | 19.86 | 3,289 | +0.82(+4.31%) |
Mar 28, 2022 | 19.04 | 19.05 | 19.04 | 19.04 | 310 | +0.03(+0.16%) |
Mar 25, 2022 | 19.25 | 19.25 | 19.01 | 19.01 | 2,125 | -0.21(-1.12%) |
Mar 24, 2022 | 19.50 | 19.50 | 19.23 | 19.23 | 11,253 | +0.38(+2.02%) |
Mar 23, 2022 | 18.80 | 19.08 | 18.80 | 18.84 | 2,946 | -0.55(-2.86%) |
Mar 22, 2022 | 19.45 | 19.45 | 19.30 | 19.40 | 7,226 | +0.10(+0.52%) |
Mar 21, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 617 | +0.10(+0.49%) |
Mar 17, 2022 | 19.20 | 75 | -0.06(-0.32%) | |||
Mar 16, 2022 | 19.07 | 19.30 | 19.07 | 19.27 | 1,937 | +1.65(+9.35%) |
Mar 15, 2022 | 18.00 | 18.25 | 17.62 | 17.62 | 2,490 | -0.25(-1.41%) |
Mar 14, 2022 | 18.32 | 18.32 | 17.87 | 17.87 | 7,644 | +0.42(+2.42%) |
Mar 11, 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 12,269 | -0.10(-0.57%) |
Mar 10, 2022 | 17.50 | 17.55 | 17.35 | 17.55 | 1,578 | -0.38(-2.12%) |
Mar 09, 2022 | 17.33 | 17.93 | 17.33 | 17.93 | 3,623 | +1.43(+8.67%) |
Mar 08, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 11,884 | +0.56(+3.53%) |
Mar 07, 2022 | 16.53 | 16.53 | 15.94 | 15.94 | 20,641 | -0.81(-4.85%) |
Mar 04, 2022 | 16.83 | 17.00 | 16.51 | 16.75 | 1,730 | -1.30(-7.20%) |
Mar 03, 2022 | 18.55 | 18.55 | 17.16 | 18.05 | 1,067 | -0.05(-0.30%) |
Mar 02, 2022 | 17.97 | 18.18 | 17.85 | 18.11 | 3,412 | -0.64(-3.44%) |