Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.01 | 14.22 | 13.27 | 13.53 | 1,579,892 | -0.50(-3.59%) |
May 27, 2022 | 13.47 | 14.28 | 13.47 | 14.04 | 966,976 | +0.78(+5.92%) |
May 26, 2022 | 13.10 | 13.65 | 12.90 | 13.25 | 1,188,644 | +0.18(+1.41%) |
May 25, 2022 | 12.35 | 13.08 | 12.24 | 13.07 | 1,263,765 | +0.72(+5.80%) |
May 24, 2022 | 13.02 | 13.11 | 11.95 | 12.35 | 1,290,123 | -1.07(-7.94%) |
May 23, 2022 | 13.30 | 13.59 | 12.86 | 13.42 | 1,172,566 | -0.19(-1.42%) |
May 20, 2022 | 14.02 | 14.33 | 13.05 | 13.61 | 1,245,891 | -0.09(-0.64%) |
May 19, 2022 | 12.58 | 14.17 | 12.58 | 13.70 | 1,508,318 | +0.99(+7.77%) |
May 18, 2022 | 13.41 | 13.85 | 12.62 | 12.71 | 1,216,903 | -0.94(-6.88%) |
May 17, 2022 | 13.53 | 13.91 | 12.99 | 13.65 | 1,479,151 | +0.65(+4.99%) |
May 16, 2022 | 13.87 | 14.07 | 12.94 | 13.00 | 1,097,369 | -0.93(-6.68%) |
May 13, 2022 | 13.65 | 14.10 | 13.16 | 13.93 | 1,401,823 | +1.09(+8.45%) |
May 12, 2022 | 11.47 | 13.14 | 11.36 | 12.85 | 2,332,049 | +1.31(+11.39%) |
May 11, 2022 | 12.56 | 12.85 | 11.47 | 11.53 | 1,938,322 | -1.24(-9.68%) |
May 10, 2022 | 13.62 | 13.71 | 11.98 | 12.77 | 1,964,928 | -0.37(-2.79%) |
May 09, 2022 | 13.94 | 14.38 | 12.86 | 13.14 | 2,050,791 | -1.33(-9.21%) |
May 06, 2022 | 14.20 | 15.44 | 14.19 | 14.47 | 2,370,436 | -0.15(-1.06%) |
May 05, 2022 | 15.49 | 15.49 | 14.20 | 14.62 | 1,912,147 | -0.78(-5.08%) |
May 04, 2022 | 14.98 | 15.82 | 14.15 | 15.40 | 2,969,052 | +1.10(+7.70%) |
May 03, 2022 | 13.72 | 14.58 | 13.49 | 14.30 | 2,331,699 | +0.47(+3.42%) |
May 02, 2022 | 12.85 | 13.84 | 12.71 | 13.83 | 1,456,216 | +0.90(+6.95%) |
Apr 29, 2022 | 13.51 | 13.81 | 12.86 | 12.93 | 1,300,469 | -0.61(-4.49%) |
Apr 28, 2022 | 13.89 | 14.24 | 12.82 | 13.54 | 1,879,909 | -0.23(-1.68%) |
Apr 27, 2022 | 13.96 | 14.63 | 13.73 | 13.77 | 1,145,009 | -0.19(-1.38%) |
Apr 26, 2022 | 14.56 | 14.63 | 13.89 | 13.97 | 1,378,579 | -0.77(-5.24%) |
Apr 25, 2022 | 14.10 | 14.97 | 14.00 | 14.74 | 1,533,004 | +0.42(+2.97%) |
Apr 22, 2022 | 15.09 | 15.53 | 14.10 | 14.31 | 2,186,619 | -0.76(-5.06%) |
Apr 21, 2022 | 16.44 | 16.62 | 14.68 | 15.08 | 1,431,090 | -0.99(-6.19%) |
Apr 20, 2022 | 16.07 | 16.30 | 15.39 | 16.07 | 1,198,928 | +0.07(+0.42%) |
Apr 19, 2022 | 15.35 | 16.28 | 15.26 | 16.00 | 1,379,745 | +0.65(+4.21%) |
Apr 18, 2022 | 15.69 | 15.79 | 14.94 | 15.36 | 1,176,068 | -0.42(-2.69%) |
Apr 14, 2022 | 16.69 | 16.71 | 15.70 | 15.78 | 1,078,055 | -0.77(-4.67%) |
Apr 13, 2022 | 16.18 | 16.71 | 15.91 | 16.55 | 1,133,080 | +0.45(+2.82%) |
Apr 12, 2022 | 17.05 | 17.36 | 16.04 | 16.10 | 1,388,133 | -0.52(-3.14%) |
Apr 11, 2022 | 15.96 | 16.88 | 15.71 | 16.62 | 1,664,653 | +0.30(+1.83%) |
Apr 08, 2022 | 16.82 | 16.82 | 15.57 | 16.32 | 2,659,061 | -0.56(-3.32%) |
Apr 07, 2022 | 17.88 | 18.55 | 16.28 | 16.88 | 4,500,574 | -1.07(-5.97%) |
Apr 06, 2022 | 18.60 | 18.81 | 17.66 | 17.95 | 1,925,547 | -1.24(-6.44%) |
Apr 05, 2022 | 20.98 | 21.03 | 19.05 | 19.19 | 1,670,709 | -1.84(-8.73%) |
Apr 04, 2022 | 19.88 | 21.68 | 19.88 | 21.03 | 1,572,113 | +1.37(+6.98%) |
Apr 01, 2022 | 20.66 | 20.70 | 19.36 | 19.65 | 1,899,811 | -0.79(-3.87%) |
Mar 31, 2022 | 21.66 | 21.73 | 20.38 | 20.45 | 1,258,427 | -1.15(-5.32%) |
Mar 30, 2022 | 22.56 | 23.10 | 21.40 | 21.60 | 674,789 | -1.37(-5.97%) |
Mar 29, 2022 | 21.83 | 23.16 | 21.62 | 22.97 | 1,290,301 | +1.52(+7.07%) |
Mar 28, 2022 | 21.44 | 21.66 | 20.39 | 21.45 | 1,230,584 | +0.41(+1.93%) |
Mar 25, 2022 | 23.05 | 23.10 | 20.82 | 21.05 | 2,537,738 | -1.79(-7.83%) |
Mar 24, 2022 | 23.27 | 23.38 | 22.22 | 22.83 | 1,176,422 | -0.35(-1.50%) |
Mar 23, 2022 | 23.51 | 24.70 | 23.08 | 23.18 | 1,292,865 | -1.09(-4.50%) |
Mar 22, 2022 | 23.93 | 24.92 | 23.77 | 24.27 | 1,013,858 | +0.55(+2.32%) |
Mar 21, 2022 | 24.15 | 24.72 | 23.35 | 23.72 | 661,023 | -0.63(-2.58%) |
Mar 18, 2022 | 24.59 | 25.42 | 23.99 | 24.35 | 1,942,858 | -0.36(-1.45%) |
Mar 17, 2022 | 24.10 | 25.24 | 23.51 | 24.71 | 1,235,372 | +0.57(+2.36%) |
Mar 16, 2022 | 23.16 | 24.37 | 23.09 | 24.14 | 1,074,851 | +1.70(+7.58%) |
Mar 15, 2022 | 20.52 | 22.57 | 20.29 | 22.44 | 1,344,688 | +1.84(+8.96%) |
Mar 14, 2022 | 21.51 | 22.47 | 20.49 | 20.59 | 1,714,870 | -1.41(-6.41%) |
Mar 11, 2022 | 23.69 | 23.86 | 21.95 | 22.00 | 726,404 | -1.21(-5.20%) |
Mar 10, 2022 | 23.11 | 23.39 | 22.51 | 23.21 | 555,754 | -0.42(-1.76%) |
Mar 09, 2022 | 22.66 | 23.74 | 22.37 | 23.62 | 677,871 | +1.68(+7.64%) |
Mar 08, 2022 | 21.80 | 22.94 | 21.43 | 21.95 | 841,670 | -0.03(-0.13%) |
Mar 07, 2022 | 23.89 | 24.11 | 21.93 | 21.98 | 803,471 | -1.52(-6.48%) |
Mar 04, 2022 | 24.14 | 24.72 | 23.15 | 23.50 | 664,907 | -0.62(-2.56%) |
Mar 03, 2022 | 26.06 | 26.15 | 23.82 | 24.12 | 796,173 | -1.75(-6.75%) |
Mar 02, 2022 | 25.76 | 26.13 | 25.22 | 25.86 | 578,625 | +0.14(+0.52%) |