Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.81 | 17.04 | 16.39 | 16.78 | 876,409 | -0.63(-3.60%) |
May 27, 2022 | 16.66 | 17.43 | 16.52 | 17.41 | 634,955 | +1.04(+6.33%) |
May 26, 2022 | 15.95 | 16.79 | 15.95 | 16.37 | 847,001 | +0.77(+4.95%) |
May 25, 2022 | 15.17 | 15.75 | 15.11 | 15.60 | 971,139 | +0.35(+2.31%) |
May 24, 2022 | 14.75 | 15.31 | 14.22 | 15.25 | 962,618 | +0.35(+2.36%) |
May 23, 2022 | 14.49 | 15.02 | 14.21 | 14.90 | 1,051,133 | +0.81(+5.76%) |
May 20, 2022 | 14.82 | 14.87 | 13.28 | 14.08 | 1,763,544 | -0.42(-2.90%) |
May 19, 2022 | 14.68 | 15.06 | 14.13 | 14.51 | 1,319,093 | -0.55(-3.64%) |
May 18, 2022 | 15.84 | 16.19 | 14.86 | 15.05 | 1,003,584 | -1.21(-7.46%) |
May 17, 2022 | 15.81 | 16.38 | 15.62 | 16.27 | 989,147 | +1.08(+7.08%) |
May 16, 2022 | 15.14 | 15.76 | 15.08 | 15.19 | 1,178,967 | -0.11(-0.70%) |
May 13, 2022 | 14.88 | 15.48 | 14.73 | 15.30 | 1,250,734 | +0.75(+5.18%) |
May 12, 2022 | 14.71 | 15.15 | 13.75 | 14.54 | 1,397,773 | -0.30(-2.04%) |
May 11, 2022 | 15.25 | 16.29 | 14.78 | 14.85 | 1,265,613 | -0.50(-3.25%) |
May 10, 2022 | 15.69 | 16.14 | 14.97 | 15.35 | 1,148,200 | +0.08(+0.51%) |
May 09, 2022 | 17.16 | 17.16 | 15.00 | 15.27 | 1,285,727 | -2.38(-13.47%) |
May 06, 2022 | 17.70 | 17.79 | 16.83 | 17.65 | 1,175,700 | -0.33(-1.85%) |
May 05, 2022 | 19.10 | 19.37 | 17.55 | 17.98 | 1,593,180 | -1.43(-7.36%) |
May 04, 2022 | 18.07 | 19.48 | 17.85 | 19.41 | 1,625,564 | +1.44(+8.00%) |
May 03, 2022 | 17.69 | 18.36 | 17.42 | 17.97 | 1,485,919 | +0.47(+2.68%) |
May 02, 2022 | 17.43 | 18.07 | 16.56 | 17.50 | 1,737,547 | -0.06(-0.33%) |
Apr 29, 2022 | 19.17 | 19.46 | 17.39 | 17.56 | 982,855 | -1.60(-8.37%) |
Apr 28, 2022 | 19.17 | 19.48 | 18.20 | 19.16 | 905,130 | +0.29(+1.56%) |
Apr 27, 2022 | 19.10 | 19.49 | 18.29 | 18.87 | 1,254,608 | -0.42(-2.18%) |
Apr 26, 2022 | 19.72 | 20.29 | 19.21 | 19.29 | 1,022,897 | -0.88(-4.36%) |
Apr 25, 2022 | 20.09 | 20.27 | 18.84 | 20.17 | 1,155,957 | -0.32(-1.58%) |
Apr 22, 2022 | 20.88 | 21.63 | 20.44 | 20.49 | 957,210 | -0.59(-2.78%) |
Apr 21, 2022 | 23.71 | 23.77 | 20.90 | 21.08 | 1,057,984 | -2.05(-8.88%) |
Apr 20, 2022 | 23.46 | 23.71 | 22.82 | 23.13 | 749,608 | -0.03(-0.13%) |
Apr 19, 2022 | 22.44 | 23.62 | 22.35 | 23.16 | 1,109,094 | +0.58(+2.56%) |
Apr 18, 2022 | 22.69 | 23.17 | 22.27 | 22.58 | 773,339 | -0.12(-0.52%) |
Apr 14, 2022 | 22.84 | 23.26 | 22.67 | 22.70 | 823,279 | +0.13(+0.56%) |
Apr 13, 2022 | 22.23 | 22.95 | 22.16 | 22.57 | 822,960 | +0.61(+2.76%) |
Apr 12, 2022 | 21.79 | 22.71 | 21.67 | 21.97 | 741,691 | +0.34(+1.58%) |
Apr 11, 2022 | 21.52 | 22.48 | 21.42 | 21.63 | 861,300 | +0.20(+0.91%) |
Apr 08, 2022 | 22.43 | 22.68 | 21.31 | 21.43 | 882,577 | -0.88(-3.95%) |
Apr 07, 2022 | 21.26 | 22.49 | 21.06 | 22.31 | 822,594 | +0.91(+4.25%) |
Apr 06, 2022 | 21.26 | 21.74 | 21.10 | 21.40 | 835,887 | -0.25(-1.17%) |
Apr 05, 2022 | 22.25 | 23.20 | 21.56 | 21.66 | 860,865 | -0.78(-3.49%) |
Apr 04, 2022 | 22.75 | 22.79 | 21.74 | 22.44 | 528,927 | -0.26(-1.16%) |
Apr 01, 2022 | 22.38 | 22.73 | 21.77 | 22.70 | 701,795 | +0.61(+2.74%) |
Mar 31, 2022 | 22.75 | 23.39 | 22.09 | 22.10 | 674,499 | -0.92(-3.99%) |
Mar 30, 2022 | 22.95 | 23.50 | 22.55 | 23.02 | 741,721 | +0.15(+0.64%) |
Mar 29, 2022 | 22.24 | 22.96 | 21.92 | 22.87 | 909,273 | +0.36(+1.61%) |
Mar 28, 2022 | 23.17 | 23.29 | 22.22 | 22.51 | 807,994 | -0.95(-4.05%) |
Mar 25, 2022 | 23.35 | 23.91 | 23.18 | 23.46 | 835,519 | +0.20(+0.84%) |
Mar 24, 2022 | 22.74 | 23.27 | 22.54 | 23.26 | 837,497 | +0.79(+3.53%) |
Mar 23, 2022 | 22.70 | 23.01 | 22.39 | 22.47 | 734,334 | -0.34(-1.50%) |
Mar 22, 2022 | 22.16 | 23.01 | 21.79 | 22.81 | 1,320,574 | +0.84(+3.83%) |
Mar 21, 2022 | 20.97 | 22.23 | 20.96 | 21.97 | 1,176,051 | +0.80(+3.79%) |
Mar 18, 2022 | 20.87 | 21.23 | 20.47 | 21.17 | 812,615 | +0.38(+1.84%) |
Mar 17, 2022 | 19.76 | 20.79 | 19.76 | 20.79 | 1,106,549 | +0.92(+4.63%) |
Mar 16, 2022 | 20.08 | 20.51 | 18.63 | 19.87 | 1,631,366 | -0.17(-0.83%) |
Mar 15, 2022 | 19.45 | 20.14 | 19.11 | 20.03 | 1,179,431 | +0.99(+5.19%) |
Mar 14, 2022 | 19.51 | 19.75 | 18.40 | 19.04 | 1,416,457 | -0.25(-1.32%) |
Mar 11, 2022 | 20.68 | 21.15 | 19.25 | 19.30 | 1,265,304 | -0.89(-4.41%) |
Mar 10, 2022 | 19.72 | 20.19 | 1,107,651 | -0.07(-0.34%) | ||
Mar 09, 2022 | 19.46 | 20.61 | 19.32 | 20.26 | 1,910,771 | +1.37(+7.25%) |
Mar 08, 2022 | 20.06 | 20.68 | 18.87 | 18.89 | 1,951,570 | -1.22(-6.08%) |
Mar 07, 2022 | 21.68 | 22.49 | 20.06 | 20.11 | 1,934,022 | -1.28(-5.99%) |
Mar 04, 2022 | 21.53 | 21.60 | 20.59 | 21.39 | 1,653,653 | -0.30(-1.40%) |
Mar 03, 2022 | 22.91 | 23.01 | 21.26 | 21.69 | 2,004,775 | -1.01(-4.44%) |
Mar 02, 2022 | 22.26 | 22.99 | 21.51 | 22.70 | 1,993,254 | +0.47(+2.11%) |