Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.00 | 16.71 | 15.91 | 16.26 | 385,039 | +0.18(+1.12%) |
May 27, 2022 | 16.32 | 16.80 | 16.00 | 16.08 | 138,941 | -0.05(-0.31%) |
May 26, 2022 | 16.55 | 16.55 | 15.98 | 16.13 | 318,208 | -0.28(-1.71%) |
May 25, 2022 | 16.15 | 16.15 | 15.57 | 16.41 | 210,192 | +0.11(+0.67%) |
May 24, 2022 | 16.17 | 16.54 | 15.96 | 16.30 | 348,668 | +0.23(+1.43%) |
May 23, 2022 | 15.71 | 16.30 | 15.50 | 16.07 | 377,185 | +0.46(+2.95%) |
May 20, 2022 | 14.90 | 15.64 | 14.40 | 15.61 | 820,320 | +0.87(+5.90%) |
May 19, 2022 | 14.94 | 15.34 | 14.61 | 14.74 | 407,768 | -0.35(-2.32%) |
May 18, 2022 | 15.39 | 15.73 | 14.95 | 15.09 | 292,537 | -0.65(-4.13%) |
May 17, 2022 | 15.66 | 15.85 | 15.32 | 15.74 | 621,855 | +0.49(+3.21%) |
May 16, 2022 | 15.79 | 15.97 | 15.11 | 15.25 | 316,339 | -0.69(-4.33%) |
May 13, 2022 | 15.64 | 16.26 | 15.64 | 15.94 | 215,629 | +0.61(+3.98%) |
May 12, 2022 | 14.62 | 15.39 | 14.30 | 15.33 | 624,031 | +0.60(+4.07%) |
May 11, 2022 | 14.37 | 15.32 | 14.34 | 14.73 | 353,963 | +0.31(+2.15%) |
May 10, 2022 | 14.77 | 15.49 | 14.12 | 14.42 | 368,848 | -0.04(-0.28%) |
May 09, 2022 | 15.20 | 15.22 | 14.16 | 14.46 | 457,099 | -0.85(-5.55%) |
May 06, 2022 | 15.61 | 15.81 | 14.70 | 15.31 | 465,585 | -0.37(-2.36%) |
May 05, 2022 | 16.91 | 16.91 | 15.44 | 15.68 | 557,285 | -1.58(-9.15%) |
May 04, 2022 | 19.50 | 19.50 | 15.86 | 17.26 | 732,321 | -2.87(-14.26%) |
May 03, 2022 | 19.94 | 20.57 | 19.68 | 20.13 | 457,879 | +0.17(+0.85%) |
May 02, 2022 | 18.80 | 19.98 | 18.64 | 19.96 | 480,081 | +1.26(+6.74%) |
Apr 29, 2022 | 19.80 | 19.80 | 18.62 | 18.70 | 413,253 | -0.98(-4.98%) |
Apr 28, 2022 | 20.25 | 20.25 | 19.02 | 19.68 | 171,983 | -0.29(-1.45%) |
Apr 27, 2022 | 20.76 | 20.95 | 19.90 | 19.97 | 223,392 | -0.79(-3.81%) |
Apr 26, 2022 | 21.09 | 21.34 | 20.57 | 20.76 | 241,932 | -0.58(-2.72%) |
Apr 25, 2022 | 20.65 | 21.41 | 20.65 | 21.34 | 210,643 | +0.69(+3.34%) |
Apr 22, 2022 | 20.96 | 21.15 | 20.13 | 20.65 | 230,888 | -0.49(-2.32%) |
Apr 21, 2022 | 22.10 | 22.35 | 21.07 | 21.14 | 280,197 | -0.70(-3.21%) |
Apr 20, 2022 | 21.65 | 22.26 | 21.64 | 21.84 | 253,857 | -0.03(-0.14%) |
Apr 19, 2022 | 20.94 | 22.43 | 20.94 | 21.87 | 215,094 | +0.97(+4.64%) |
Apr 18, 2022 | 21.66 | 21.66 | 20.60 | 20.90 | 275,077 | -0.63(-2.93%) |
Apr 14, 2022 | 22.38 | 22.65 | 21.33 | 21.53 | 202,672 | -0.52(-2.36%) |
Apr 13, 2022 | 22.12 | 22.28 | 21.23 | 22.05 | 239,994 | +0.24(+1.10%) |
Apr 12, 2022 | 21.20 | 21.89 | 21.11 | 21.81 | 181,803 | +0.83(+3.96%) |
Apr 11, 2022 | 21.66 | 21.85 | 20.78 | 20.98 | 258,690 | -0.82(-3.76%) |
Apr 08, 2022 | 22.65 | 22.85 | 21.70 | 21.80 | 216,208 | -1.23(-5.34%) |
Apr 07, 2022 | 22.36 | 23.37 | 22.18 | 23.03 | 234,398 | +0.71(+3.18%) |
Apr 06, 2022 | 22.22 | 22.46 | 21.39 | 22.32 | 460,099 | -0.17(-0.76%) |
Apr 05, 2022 | 22.68 | 23.33 | 22.30 | 22.49 | 174,013 | -0.43(-1.88%) |
Apr 04, 2022 | 23.30 | 23.30 | 22.32 | 22.92 | 208,482 | -0.42(-1.80%) |
Apr 01, 2022 | 22.33 | 23.47 | 22.33 | 23.34 | 297,104 | +0.74(+3.27%) |
Mar 31, 2022 | 22.21 | 23.02 | 22.06 | 22.60 | 206,814 | +0.44(+1.99%) |
Mar 30, 2022 | 21.99 | 22.59 | 21.99 | 22.16 | 152,454 | +0.01(+0.05%) |
Mar 29, 2022 | 21.29 | 22.25 | 21.17 | 22.15 | 269,997 | +1.08(+5.13%) |
Mar 28, 2022 | 20.66 | 21.08 | 20.52 | 21.07 | 159,652 | +0.38(+1.84%) |
Mar 25, 2022 | 20.63 | 20.93 | 20.47 | 20.69 | 106,666 | +0.16(+0.78%) |
Mar 24, 2022 | 20.49 | 21.02 | 19.97 | 20.53 | 264,714 | +0.36(+1.78%) |
Mar 23, 2022 | 20.98 | 21.01 | 19.76 | 20.17 | 243,959 | -1.09(-5.13%) |
Mar 22, 2022 | 20.44 | 21.39 | 20.44 | 21.26 | 202,827 | +0.83(+4.06%) |
Mar 21, 2022 | 20.60 | 21.01 | 20.06 | 20.43 | 145,028 | -0.31(-1.49%) |
Mar 18, 2022 | 21.25 | 21.69 | 20.73 | 20.74 | 537,624 | -0.53(-2.49%) |
Mar 17, 2022 | 20.72 | 21.61 | 20.28 | 21.27 | 402,825 | +0.58(+2.80%) |
Mar 16, 2022 | 19.80 | 20.87 | 19.64 | 20.69 | 506,342 | +1.22(+6.27%) |
Mar 15, 2022 | 18.64 | 19.58 | 18.32 | 19.47 | 274,080 | +0.96(+5.19%) |
Mar 14, 2022 | 18.37 | 18.69 | 18.02 | 18.51 | 358,741 | +0.05(+0.27%) |
Mar 11, 2022 | 19.55 | 19.61 | 18.44 | 18.46 | 204,403 | -0.90(-4.65%) |
Mar 10, 2022 | 19.69 | 19.88 | 19.09 | 19.36 | 274,005 | -0.68(-3.39%) |
Mar 09, 2022 | 20.67 | 20.87 | 19.99 | 20.04 | 243,955 | -0.17(-0.84%) |
Mar 08, 2022 | 21.13 | 21.21 | 20.21 | 20.21 | 221,755 | -0.92(-4.35%) |
Mar 07, 2022 | 21.68 | 21.99 | 21.02 | 21.13 | 366,224 | -0.80(-3.65%) |
Mar 04, 2022 | 21.13 | 21.98 | 20.71 | 21.93 | 297,648 | +0.66(+3.10%) |
Mar 03, 2022 | 21.69 | 22.13 | 21.07 | 21.27 | 299,134 | -0.33(-1.53%) |
Mar 02, 2022 | 21.35 | 21.65 | 20.93 | 21.60 | 378,591 | -0.03(-0.14%) |