Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.33 | 15.42 | 14.95 | 15.10 | 44,596,060 | -0.03(-0.22%) |
May 27, 2022 | 14.96 | 15.14 | 14.90 | 15.13 | 30,847,538 | +0.39(+2.67%) |
May 26, 2022 | 14.43 | 14.85 | 14.39 | 14.74 | 34,184,636 | +0.11(+0.74%) |
May 25, 2022 | 14.42 | 14.74 | 14.42 | 14.63 | 30,948,120 | +0.05(+0.34%) |
May 24, 2022 | 14.18 | 14.60 | 14.13 | 14.58 | 35,552,144 | +0.18(+1.28%) |
May 23, 2022 | 14.40 | 14.55 | 14.29 | 14.39 | 42,740,980 | +0.41(+2.93%) |
May 20, 2022 | 13.92 | 14.04 | 13.78 | 13.98 | 51,189,428 | +0.42(+3.08%) |
May 19, 2022 | 13.34 | 13.71 | 13.34 | 13.57 | 45,990,656 | +0.50(+3.84%) |
May 18, 2022 | 13.16 | 13.26 | 12.98 | 13.06 | 31,406,356 | -0.41(-3.04%) |
May 17, 2022 | 13.70 | 13.72 | 13.29 | 13.47 | 49,227,948 | +0.23(+1.70%) |
May 16, 2022 | 13.11 | 13.36 | 13.11 | 13.25 | 36,732,880 | +0.35(+2.72%) |
May 13, 2022 | 12.70 | 13.03 | 12.66 | 12.90 | 30,348,202 | +0.23(+1.78%) |
May 12, 2022 | 12.41 | 12.72 | 12.24 | 12.67 | 43,298,480 | -0.08(-0.59%) |
May 11, 2022 | 12.77 | 13.08 | 12.69 | 12.75 | 49,213,640 | +0.45(+3.67%) |
May 10, 2022 | 12.54 | 12.57 | 12.14 | 12.29 | 41,886,672 | -0.09(-0.74%) |
May 09, 2022 | 12.63 | 12.73 | 12.35 | 12.39 | 52,858,812 | -0.76(-5.79%) |
May 06, 2022 | 13.16 | 13.41 | 12.83 | 13.15 | 50,089,212 | -0.24(-1.81%) |
May 05, 2022 | 13.82 | 13.83 | 13.11 | 13.39 | 46,588,580 | -0.49(-3.55%) |
May 04, 2022 | 13.58 | 13.92 | 13.29 | 13.88 | 61,440,200 | -0.03(-0.24%) |
May 03, 2022 | 13.87 | 14.08 | 13.78 | 13.92 | 37,416,276 | +0.21(+1.52%) |
May 02, 2022 | 13.77 | 13.81 | 13.38 | 13.71 | 47,918,612 | -0.42(-2.96%) |
Apr 29, 2022 | 14.69 | 14.85 | 14.11 | 14.13 | 57,097,708 | -0.09(-0.65%) |
Apr 28, 2022 | 13.72 | 14.34 | 13.57 | 14.22 | 55,912,292 | +0.50(+3.66%) |
Apr 27, 2022 | 13.48 | 13.85 | 13.34 | 13.72 | 72,154,360 | +0.66(+5.06%) |
Apr 26, 2022 | 13.31 | 13.36 | 13.02 | 13.06 | 57,461,116 | -0.48(-3.52%) |
Apr 25, 2022 | 13.50 | 13.63 | 13.13 | 13.53 | 67,384,920 | -0.43(-3.11%) |
Apr 22, 2022 | 14.77 | 14.77 | 13.89 | 13.97 | 53,405,428 | -0.79(-5.38%) |
Apr 21, 2022 | 15.34 | 15.36 | 14.59 | 14.76 | 33,527,500 | -0.67(-4.34%) |
Apr 20, 2022 | 15.45 | 15.53 | 15.12 | 15.43 | 43,895,296 | -0.25(-1.60%) |
Apr 19, 2022 | 15.80 | 15.93 | 15.51 | 15.68 | 38,885,184 | -0.49(-3.00%) |
Apr 18, 2022 | 16.22 | 16.31 | 16.09 | 16.17 | 22,800,620 | -0.13(-0.77%) |
Apr 14, 2022 | 16.48 | 16.48 | 16.13 | 16.29 | 30,608,892 | -0.36(-2.16%) |
Apr 13, 2022 | 16.65 | 16.77 | 16.52 | 16.65 | 34,668,216 | -0.02(-0.10%) |
Apr 12, 2022 | 17.14 | 17.19 | 16.63 | 16.67 | 25,848,678 | -0.07(-0.40%) |
Apr 11, 2022 | 16.73 | 16.87 | 16.53 | 16.73 | 34,451,628 | -0.08(-0.45%) |
Apr 08, 2022 | 17.08 | 17.12 | 16.66 | 16.81 | 41,628,564 | -0.32(-1.86%) |
Apr 07, 2022 | 16.92 | 17.22 | 16.81 | 17.13 | 28,402,158 | +0.00(+0.00%) |
Apr 06, 2022 | 17.03 | 17.22 | 16.86 | 17.13 | 37,430,576 | +0.13(+0.74%) |
Apr 05, 2022 | 17.47 | 17.64 | 16.95 | 17.00 | 54,870,736 | -0.75(-4.24%) |
Apr 04, 2022 | 17.64 | 17.81 | 17.60 | 17.76 | 36,016,892 | +0.33(+1.92%) |
Apr 01, 2022 | 17.05 | 17.42 | 17.03 | 17.42 | 34,553,044 | +0.70(+4.20%) |
Mar 31, 2022 | 16.91 | 17.06 | 16.69 | 16.72 | 35,288,224 | -0.03(-0.20%) |
Mar 30, 2022 | 16.87 | 16.98 | 16.70 | 16.75 | 42,309,892 | +0.07(+0.40%) |
Mar 29, 2022 | 16.52 | 16.68 | 16.34 | 16.68 | 32,794,444 | -0.02(-0.10%) |
Mar 28, 2022 | 16.60 | 16.78 | 16.28 | 16.70 | 30,037,538 | +0.03(+0.15%) |
Mar 25, 2022 | 16.89 | 16.94 | 16.51 | 16.68 | 32,828,636 | -0.07(-0.40%) |
Mar 24, 2022 | 16.56 | 16.92 | 16.53 | 16.74 | 34,283,880 | +0.08(+0.45%) |
Mar 23, 2022 | 16.62 | 16.93 | 16.58 | 16.67 | 37,700,392 | +0.31(+1.89%) |
Mar 22, 2022 | 16.63 | 16.64 | 16.24 | 16.36 | 41,952,120 | -0.32(-1.91%) |
Mar 21, 2022 | 16.42 | 16.81 | 16.37 | 16.68 | 42,733,092 | +0.74(+4.62%) |
Mar 18, 2022 | 15.51 | 15.96 | 15.43 | 15.94 | 38,543,432 | +0.30(+1.93%) |
Mar 17, 2022 | 15.26 | 15.72 | 15.15 | 15.64 | 50,149,216 | +0.79(+5.35%) |
Mar 16, 2022 | 14.98 | 15.02 | 14.50 | 14.84 | 64,025,572 | +0.43(+2.96%) |
Mar 15, 2022 | 14.45 | 14.55 | 14.18 | 14.42 | 78,910,496 | -0.47(-3.15%) |
Mar 14, 2022 | 15.56 | 15.63 | 14.88 | 14.89 | 60,579,288 | -1.06(-6.66%) |
Mar 11, 2022 | 16.22 | 16.38 | 15.94 | 15.95 | 37,476,696 | -0.20(-1.24%) |
Mar 10, 2022 | 15.61 | 16.17 | 15.57 | 16.15 | 54,971,304 | +0.49(+3.15%) |
Mar 09, 2022 | 15.66 | 15.77 | 15.41 | 15.66 | 74,170,304 | -0.31(-1.96%) |
Mar 08, 2022 | 16.49 | 16.49 | 15.85 | 15.97 | 78,400,864 | -0.63(-3.79%) |
Mar 07, 2022 | 16.73 | 16.88 | 16.44 | 16.60 | 64,105,104 | +0.36(+2.23%) |
Mar 04, 2022 | 15.67 | 16.24 | 15.55 | 16.24 | 35,771,064 | +0.25(+1.56%) |
Mar 03, 2022 | 16.10 | 16.21 | 15.84 | 15.99 | 49,301,892 | +0.30(+1.90%) |
Mar 02, 2022 | 15.41 | 15.71 | 15.09 | 15.69 | 60,785,296 | +0.49(+3.23%) |