Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.39 | 22.40 | 21.69 | 22.19 | 523,281 | -0.21(-0.94%) |
May 27, 2022 | 22.02 | 22.84 | 21.68 | 22.40 | 632,202 | +0.57(+2.61%) |
May 26, 2022 | 20.75 | 22.19 | 20.46 | 21.83 | 756,611 | +1.08(+5.20%) |
May 25, 2022 | 20.53 | 20.88 | 20.33 | 20.75 | 307,268 | +0.17(+0.83%) |
May 24, 2022 | 20.89 | 21.02 | 20.31 | 20.58 | 331,914 | -0.44(-2.09%) |
May 23, 2022 | 21.15 | 21.35 | 20.73 | 21.02 | 288,153 | +0.04(+0.19%) |
May 20, 2022 | 21.52 | 21.80 | 20.20 | 20.98 | 321,538 | -0.52(-2.42%) |
May 19, 2022 | 21.05 | 21.73 | 21.05 | 21.50 | 417,585 | +0.26(+1.22%) |
May 18, 2022 | 21.40 | 21.53 | 21.00 | 21.24 | 457,591 | -0.22(-1.03%) |
May 17, 2022 | 21.00 | 21.55 | 20.52 | 21.46 | 538,767 | +0.64(+3.07%) |
May 16, 2022 | 20.26 | 21.29 | 20.20 | 20.82 | 1,052,949 | +0.20(+0.97%) |
May 13, 2022 | 19.01 | 20.62 | 18.66 | 20.62 | 1,437,777 | +1.83(+9.74%) |
May 12, 2022 | 17.25 | 19.17 | 16.73 | 18.79 | 2,221,069 | +2.48(+15.21%) |
May 11, 2022 | 15.77 | 16.41 | 15.77 | 16.31 | 828,749 | +0.43(+2.71%) |
May 10, 2022 | 15.48 | 15.96 | 14.97 | 15.88 | 332,983 | +0.44(+2.85%) |
May 09, 2022 | 16.30 | 16.30 | 15.37 | 15.44 | 193,276 | -1.04(-6.31%) |
May 06, 2022 | 16.49 | 16.81 | 15.84 | 16.48 | 219,870 | -0.06(-0.36%) |
May 05, 2022 | 16.97 | 17.03 | 16.24 | 16.54 | 162,302 | -0.63(-3.67%) |
May 04, 2022 | 16.64 | 17.25 | 16.34 | 17.17 | 266,261 | +0.61(+3.68%) |
May 03, 2022 | 15.46 | 16.62 | 15.37 | 16.56 | 195,740 | +0.88(+5.61%) |
May 02, 2022 | 15.72 | 15.87 | 15.24 | 15.68 | 154,513 | -0.03(-0.19%) |
Apr 29, 2022 | 15.91 | 16.33 | 15.71 | 15.71 | 87,877 | -0.39(-2.42%) |
Apr 28, 2022 | 15.87 | 16.23 | 15.56 | 16.10 | 82,059 | +0.45(+2.88%) |
Apr 27, 2022 | 16.01 | 16.17 | 15.56 | 15.65 | 93,651 | -0.36(-2.25%) |
Apr 26, 2022 | 16.53 | 16.57 | 15.98 | 16.01 | 128,781 | -0.57(-3.44%) |
Apr 25, 2022 | 16.19 | 16.64 | 16.06 | 16.58 | 113,201 | +0.11(+0.67%) |
Apr 22, 2022 | 16.79 | 16.92 | 16.35 | 16.47 | 134,713 | -0.38(-2.26%) |
Apr 21, 2022 | 17.30 | 17.72 | 16.76 | 16.85 | 155,591 | -0.33(-1.92%) |
Apr 20, 2022 | 16.76 | 17.45 | 16.76 | 17.18 | 169,170 | +0.35(+2.08%) |
Apr 19, 2022 | 16.05 | 16.88 | 16.02 | 16.83 | 159,075 | +0.91(+5.72%) |
Apr 18, 2022 | 16.39 | 16.42 | 15.85 | 15.92 | 99,645 | -0.53(-3.22%) |
Apr 14, 2022 | 16.80 | 16.86 | 16.36 | 16.45 | 158,991 | -0.37(-2.20%) |
Apr 13, 2022 | 16.43 | 16.93 | 16.26 | 16.82 | 88,822 | +0.33(+2.00%) |
Apr 12, 2022 | 16.67 | 16.90 | 16.31 | 16.49 | 137,780 | +0.04(+0.24%) |
Apr 11, 2022 | 16.35 | 16.69 | 16.11 | 16.45 | 139,354 | +0.05(+0.30%) |
Apr 08, 2022 | 16.90 | 16.95 | 16.34 | 16.40 | 288,064 | -0.53(-3.13%) |
Apr 07, 2022 | 16.74 | 17.14 | 16.38 | 16.93 | 140,616 | +0.08(+0.47%) |
Apr 06, 2022 | 17.08 | 17.08 | 16.53 | 16.85 | 121,628 | -0.36(-2.09%) |
Apr 05, 2022 | 17.67 | 17.67 | 17.02 | 17.21 | 121,025 | -0.42(-2.38%) |
Apr 04, 2022 | 17.34 | 17.73 | 17.34 | 17.63 | 102,093 | +0.22(+1.26%) |
Apr 01, 2022 | 18.15 | 18.15 | 17.22 | 17.41 | 231,701 | -0.63(-3.49%) |
Mar 31, 2022 | 17.84 | 18.31 | 17.84 | 18.04 | 205,979 | +0.17(+0.95%) |
Mar 30, 2022 | 18.03 | 18.41 | 17.82 | 17.87 | 228,687 | -0.20(-1.11%) |
Mar 29, 2022 | 17.90 | 18.28 | 17.77 | 18.07 | 206,556 | +0.29(+1.63%) |
Mar 28, 2022 | 17.85 | 18.04 | 17.54 | 17.78 | 76,018 | -0.16(-0.89%) |
Mar 25, 2022 | 18.23 | 18.32 | 17.71 | 17.94 | 138,154 | -0.24(-1.32%) |
Mar 24, 2022 | 18.30 | 18.49 | 18.00 | 18.18 | 105,823 | -0.12(-0.66%) |
Mar 23, 2022 | 18.45 | 18.66 | 17.96 | 18.30 | 175,298 | -0.11(-0.60%) |
Mar 22, 2022 | 18.12 | 18.57 | 18.12 | 18.41 | 114,583 | +0.32(+1.77%) |
Mar 21, 2022 | 19.05 | 19.12 | 18.03 | 18.09 | 129,667 | -0.94(-4.94%) |
Mar 18, 2022 | 18.24 | 19.11 | 18.24 | 19.03 | 310,692 | +0.60(+3.26%) |
Mar 17, 2022 | 17.80 | 18.59 | 17.76 | 18.43 | 369,491 | +0.64(+3.60%) |
Mar 16, 2022 | 17.70 | 18.08 | 17.46 | 17.79 | 202,829 | +0.15(+0.85%) |
Mar 15, 2022 | 17.52 | 17.68 | 17.21 | 17.64 | 113,842 | +0.08(+0.46%) |
Mar 14, 2022 | 18.40 | 18.65 | 17.51 | 17.56 | 164,157 | -0.95(-5.13%) |
Mar 11, 2022 | 18.83 | 19.11 | 18.45 | 18.51 | 135,906 | -0.42(-2.22%) |
Mar 10, 2022 | 18.73 | 19.08 | 18.48 | 18.93 | 273,729 | +0.02(+0.11%) |
Mar 09, 2022 | 18.56 | 18.93 | 18.36 | 18.91 | 224,163 | +0.63(+3.45%) |
Mar 08, 2022 | 18.50 | 18.99 | 18.28 | 18.28 | 290,926 | -0.28(-1.51%) |
Mar 07, 2022 | 18.07 | 18.78 | 17.92 | 18.56 | 260,822 | +0.58(+3.23%) |
Mar 04, 2022 | 18.42 | 18.50 | 17.70 | 17.98 | 233,218 | -0.60(-3.23%) |
Mar 03, 2022 | 19.16 | 19.54 | 18.48 | 18.58 | 327,212 | -0.61(-3.18%) |
Mar 02, 2022 | 18.94 | 19.99 | 18.85 | 19.19 | 877,581 | +0.25(+1.32%) |