Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.63 | 14.99 | 14.13 | 14.72 | 470,723 | +0.14(+0.96%) |
May 27, 2022 | 13.38 | 14.81 | 12.99 | 14.58 | 255,146 | +1.16(+8.64%) |
May 26, 2022 | 14.02 | 14.22 | 13.38 | 13.42 | 193,588 | -0.22(-1.61%) |
May 25, 2022 | 12.45 | 13.92 | 12.45 | 13.64 | 342,982 | +1.14(+9.12%) |
May 24, 2022 | 12.37 | 12.70 | 11.55 | 12.50 | 499,083 | -0.06(-0.48%) |
May 23, 2022 | 13.60 | 13.60 | 12.37 | 12.56 | 151,867 | -0.88(-6.55%) |
May 20, 2022 | 13.91 | 13.95 | 12.67 | 13.44 | 209,050 | +0.17(+1.28%) |
May 19, 2022 | 13.25 | 14.12 | 12.83 | 13.27 | 437,518 | -0.16(-1.19%) |
May 18, 2022 | 14.25 | 14.80 | 13.26 | 13.43 | 424,675 | -1.44(-9.68%) |
May 17, 2022 | 14.15 | 14.99 | 13.95 | 14.87 | 287,589 | +1.12(+8.15%) |
May 16, 2022 | 14.29 | 14.89 | 13.65 | 13.75 | 355,505 | -0.66(-4.58%) |
May 13, 2022 | 12.91 | 14.66 | 12.88 | 14.41 | 538,541 | +2.25(+18.50%) |
May 12, 2022 | 10.94 | 12.76 | 10.94 | 12.16 | 413,548 | +1.00(+8.96%) |
May 11, 2022 | 11.56 | 12.98 | 10.94 | 11.16 | 806,899 | +0.08(+0.72%) |
May 10, 2022 | 10.98 | 11.84 | 10.35 | 11.08 | 1,935,456 | +0.82(+7.99%) |
May 09, 2022 | 11.63 | 11.96 | 9.855 | 10.26 | 532,331 | -1.55(-13.12%) |
May 06, 2022 | 13.07 | 13.10 | 11.76 | 11.81 | 413,057 | -1.53(-11.47%) |
May 05, 2022 | 14.91 | 14.91 | 13.03 | 13.34 | 250,959 | -1.62(-10.83%) |
May 04, 2022 | 15.05 | 15.08 | 13.51 | 14.96 | 212,570 | -0.26(-1.71%) |
May 03, 2022 | 15.12 | 15.75 | 14.82 | 15.22 | 251,990 | +0.05(+0.33%) |
May 02, 2022 | 15.10 | 15.92 | 14.44 | 15.17 | 351,868 | +0.04(+0.26%) |
Apr 29, 2022 | 15.93 | 16.18 | 14.77 | 15.13 | 624,569 | -0.77(-4.84%) |
Apr 28, 2022 | 15.95 | 16.51 | 14.88 | 15.90 | 496,734 | +0.46(+2.98%) |
Apr 27, 2022 | 17.18 | 17.18 | 15.32 | 15.44 | 296,502 | -1.68(-9.81%) |
Apr 26, 2022 | 18.50 | 18.82 | 16.92 | 17.12 | 216,610 | -1.71(-9.08%) |
Apr 25, 2022 | 18.04 | 19.38 | 18.04 | 18.83 | 140,960 | +0.55(+3.01%) |
Apr 22, 2022 | 18.83 | 19.40 | 18.14 | 18.28 | 201,730 | -0.69(-3.64%) |
Apr 21, 2022 | 20.44 | 20.58 | 18.83 | 18.97 | 195,298 | -1.15(-5.72%) |
Apr 20, 2022 | 20.48 | 20.68 | 19.50 | 20.12 | 144,865 | +0.01(+0.05%) |
Apr 19, 2022 | 20.23 | 20.96 | 20.02 | 20.11 | 153,647 | +0.12(+0.60%) |
Apr 18, 2022 | 20.72 | 21.46 | 19.57 | 19.99 | 218,859 | -0.82(-3.94%) |
Apr 14, 2022 | 21.86 | 22.30 | 20.52 | 20.81 | 133,425 | -1.17(-5.32%) |
Apr 13, 2022 | 21.20 | 22.34 | 20.60 | 21.98 | 186,599 | +0.77(+3.63%) |
Apr 12, 2022 | 22.12 | 22.95 | 20.72 | 21.21 | 133,998 | -0.78(-3.55%) |
Apr 11, 2022 | 23.05 | 23.58 | 21.76 | 21.99 | 284,346 | -1.58(-6.70%) |
Apr 08, 2022 | 23.27 | 24.60 | 22.85 | 23.57 | 231,458 | +0.33(+1.42%) |
Apr 07, 2022 | 23.24 | 24.39 | 22.97 | 23.24 | 115,460 | -0.24(-1.02%) |
Apr 06, 2022 | 22.96 | 23.83 | 20.86 | 23.48 | 124,736 | -0.05(-0.21%) |
Apr 05, 2022 | 23.41 | 23.94 | 22.77 | 23.53 | 334,395 | -0.06(-0.25%) |
Apr 04, 2022 | 22.82 | 23.95 | 22.61 | 23.59 | 122,384 | +0.75(+3.28%) |
Apr 01, 2022 | 22.01 | 22.88 | 21.78 | 22.84 | 162,244 | +0.85(+3.87%) |
Mar 31, 2022 | 22.10 | 22.70 | 21.90 | 21.99 | 92,265 | +0.19(+0.87%) |
Mar 30, 2022 | 22.69 | 22.92 | 21.75 | 21.80 | 156,523 | -0.98(-4.30%) |
Mar 29, 2022 | 22.30 | 23.05 | 22.23 | 22.78 | 158,358 | +0.81(+3.69%) |
Mar 28, 2022 | 22.13 | 22.73 | 21.52 | 21.97 | 204,592 | -0.13(-0.59%) |
Mar 25, 2022 | 23.15 | 23.50 | 21.94 | 22.10 | 132,181 | -1.31(-5.60%) |
Mar 24, 2022 | 22.88 | 23.46 | 22.12 | 23.41 | 145,056 | +0.97(+4.32%) |
Mar 23, 2022 | 22.34 | 23.57 | 22.25 | 22.44 | 151,662 | -0.78(-3.36%) |
Mar 22, 2022 | 20.97 | 23.30 | 20.50 | 23.22 | 216,935 | +2.37(+11.37%) |
Mar 21, 2022 | 22.78 | 22.87 | 20.70 | 20.85 | 276,178 | -1.76(-7.78%) |
Mar 18, 2022 | 22.11 | 23.34 | 22.11 | 22.61 | 910,778 | +0.10(+0.44%) |
Mar 17, 2022 | 22.06 | 23.43 | 21.77 | 22.51 | 525,095 | +0.56(+2.55%) |
Mar 16, 2022 | 21.71 | 22.15 | 21.00 | 21.95 | 369,575 | +0.65(+3.05%) |
Mar 15, 2022 | 21.99 | 21.99 | 20.74 | 21.30 | 273,071 | -0.36(-1.66%) |
Mar 14, 2022 | 23.93 | 24.48 | 20.99 | 21.66 | 580,553 | -2.33(-9.71%) |
Mar 11, 2022 | 23.91 | 25.00 | 23.53 | 23.99 | 346,275 | -0.03(-0.12%) |
Mar 10, 2022 | 21.50 | 24.23 | 20.95 | 24.02 | 477,093 | +2.06(+9.38%) |
Mar 09, 2022 | 19.84 | 22.31 | 19.84 | 21.96 | 335,616 | +2.65(+13.72%) |
Mar 08, 2022 | 19.16 | 20.09 | 18.66 | 19.31 | 145,591 | +0.16(+0.84%) |
Mar 07, 2022 | 18.83 | 19.57 | 18.64 | 19.15 | 175,832 | +0.25(+1.32%) |
Mar 04, 2022 | 19.08 | 20.38 | 18.80 | 18.90 | 140,533 | -0.41(-2.12%) |
Mar 03, 2022 | 20.79 | 20.79 | 19.23 | 19.31 | 166,607 | -1.22(-5.94%) |
Mar 02, 2022 | 20.16 | 21.01 | 19.88 | 20.53 | 133,817 | +0.22(+1.08%) |