Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.35 | 19.56 | 19.00 | 19.42 | 257,010 | -0.07(-0.36%) |
May 27, 2022 | 18.82 | 19.50 | 18.82 | 19.48 | 132,120 | +0.68(+3.63%) |
May 26, 2022 | 17.93 | 18.89 | 17.93 | 18.80 | 144,834 | +0.86(+4.80%) |
May 25, 2022 | 16.42 | 18.07 | 16.42 | 17.94 | 207,938 | +1.54(+9.42%) |
May 24, 2022 | 16.39 | 16.59 | 15.85 | 16.40 | 61,374 | -0.19(-1.13%) |
May 23, 2022 | 16.79 | 16.98 | 16.55 | 16.58 | 123,089 | -0.07(-0.42%) |
May 20, 2022 | 17.40 | 17.42 | 16.44 | 16.65 | 90,521 | -0.52(-3.05%) |
May 19, 2022 | 16.84 | 17.34 | 16.63 | 17.18 | 129,029 | +0.26(+1.52%) |
May 18, 2022 | 17.15 | 17.48 | 16.84 | 16.92 | 138,800 | -0.50(-2.90%) |
May 17, 2022 | 17.12 | 17.43 | 17.02 | 17.43 | 40,669 | +0.64(+3.83%) |
May 16, 2022 | 16.91 | 17.40 | 16.72 | 16.78 | 99,240 | -0.27(-1.57%) |
May 13, 2022 | 16.57 | 17.12 | 16.57 | 17.05 | 98,569 | +0.60(+3.67%) |
May 12, 2022 | 15.50 | 16.45 | 15.45 | 16.45 | 98,348 | +0.80(+5.13%) |
May 11, 2022 | 15.95 | 16.34 | 15.61 | 15.64 | 66,873 | -0.39(-2.41%) |
May 10, 2022 | 16.55 | 16.55 | 15.99 | 16.03 | 66,268 | -0.19(-1.16%) |
May 09, 2022 | 16.44 | 16.73 | 15.82 | 16.22 | 108,403 | -0.17(-1.03%) |
May 06, 2022 | 16.34 | 16.43 | 15.97 | 16.39 | 100,303 | -0.01(-0.06%) |
May 05, 2022 | 17.15 | 17.15 | 16.23 | 16.40 | 87,643 | -0.96(-5.53%) |
May 04, 2022 | 17.30 | 17.36 | 16.47 | 17.36 | 84,738 | +0.15(+0.86%) |
May 03, 2022 | 17.53 | 17.53 | 17.16 | 17.21 | 40,261 | -0.34(-1.92%) |
May 02, 2022 | 17.32 | 17.82 | 17.05 | 17.54 | 61,419 | +0.22(+1.26%) |
Apr 29, 2022 | 17.38 | 17.58 | 17.13 | 17.33 | 106,716 | -0.21(-1.19%) |
Apr 28, 2022 | 17.55 | 17.76 | 16.89 | 17.53 | 71,815 | +0.25(+1.43%) |
Apr 27, 2022 | 17.65 | 17.77 | 17.14 | 17.29 | 60,262 | -0.35(-1.97%) |
Apr 26, 2022 | 18.19 | 18.35 | 17.57 | 17.63 | 115,476 | -0.72(-3.94%) |
Apr 25, 2022 | 18.02 | 18.38 | 17.83 | 18.36 | 89,223 | +0.19(+1.04%) |
Apr 22, 2022 | 18.76 | 18.93 | 18.13 | 18.17 | 60,001 | -0.59(-3.17%) |
Apr 21, 2022 | 19.45 | 19.61 | 18.65 | 18.76 | 67,181 | -0.45(-2.32%) |
Apr 20, 2022 | 19.39 | 19.95 | 19.10 | 19.21 | 52,311 | +0.06(+0.31%) |
Apr 19, 2022 | 19.07 | 19.41 | 18.93 | 19.15 | 34,940 | +0.18(+0.94%) |
Apr 18, 2022 | 19.01 | 19.13 | 18.76 | 18.97 | 67,856 | -0.05(-0.26%) |
Apr 14, 2022 | 19.40 | 19.57 | 18.94 | 19.02 | 44,153 | -0.30(-1.54%) |
Apr 13, 2022 | 18.87 | 19.35 | 18.87 | 19.32 | 24,257 | +0.39(+2.04%) |
Apr 12, 2022 | 19.06 | 19.60 | 18.65 | 18.93 | 166,062 | +0.09(+0.47%) |
Apr 11, 2022 | 19.01 | 19.12 | 18.65 | 18.84 | 51,648 | -0.35(-1.81%) |
Apr 08, 2022 | 19.57 | 19.60 | 19.15 | 19.19 | 74,244 | -0.41(-2.07%) |
Apr 07, 2022 | 19.64 | 20.11 | 19.24 | 19.59 | 109,693 | -0.08(-0.40%) |
Apr 06, 2022 | 20.04 | 20.22 | 19.60 | 19.67 | 121,286 | -0.57(-2.84%) |
Apr 05, 2022 | 20.89 | 20.90 | 20.23 | 20.25 | 72,064 | -0.75(-3.58%) |
Apr 04, 2022 | 20.83 | 21.08 | 20.67 | 21.00 | 58,598 | +0.31(+1.48%) |
Apr 01, 2022 | 20.33 | 20.75 | 20.12 | 20.69 | 92,679 | +0.38(+1.85%) |
Mar 31, 2022 | 20.80 | 20.80 | 20.26 | 20.32 | 141,126 | -0.38(-1.82%) |
Mar 30, 2022 | 21.16 | 21.47 | 20.60 | 20.69 | 69,558 | -0.46(-2.15%) |
Mar 29, 2022 | 21.17 | 21.47 | 20.28 | 21.15 | 74,059 | +0.22(+1.04%) |
Mar 28, 2022 | 20.56 | 20.96 | 20.56 | 20.93 | 54,764 | +0.29(+1.39%) |
Mar 25, 2022 | 21.34 | 21.36 | 19.82 | 20.64 | 70,961 | -0.70(-3.29%) |
Mar 24, 2022 | 20.84 | 21.35 | 20.79 | 21.35 | 162,659 | +0.57(+2.76%) |
Mar 23, 2022 | 20.71 | 21.04 | 20.71 | 20.77 | 64,242 | -0.19(-0.90%) |
Mar 22, 2022 | 21.08 | 21.19 | 20.75 | 20.96 | 59,976 | +0.07(+0.33%) |
Mar 21, 2022 | 21.47 | 21.47 | 20.72 | 20.89 | 59,550 | -0.42(-1.95%) |
Mar 18, 2022 | 20.96 | 21.45 | 20.89 | 21.31 | 177,406 | +0.39(+1.85%) |
Mar 17, 2022 | 20.18 | 20.97 | 20.18 | 20.92 | 70,984 | +0.54(+2.67%) |
Mar 16, 2022 | 19.96 | 20.70 | 19.96 | 20.38 | 71,194 | +0.45(+2.24%) |
Mar 15, 2022 | 19.10 | 19.96 | 18.85 | 19.93 | 159,304 | +0.83(+4.35%) |
Mar 14, 2022 | 19.36 | 19.57 | 19.05 | 19.10 | 121,273 | -0.26(-1.33%) |
Mar 11, 2022 | 20.03 | 20.05 | 19.34 | 19.36 | 122,295 | -0.55(-2.78%) |
Mar 10, 2022 | 19.96 | 20.04 | 19.54 | 19.91 | 42,750 | -0.27(-1.33%) |
Mar 09, 2022 | 20.23 | 20.50 | 20.10 | 20.18 | 56,188 | +0.29(+1.44%) |
Mar 08, 2022 | 20.00 | 20.39 | 19.65 | 19.89 | 96,444 | +0.06(+0.30%) |
Mar 07, 2022 | 20.05 | 20.27 | 19.59 | 19.83 | 137,187 | -0.14(-0.69%) |
Mar 04, 2022 | 19.71 | 20.03 | 19.47 | 19.97 | 75,905 | +0.09(+0.45%) |
Mar 03, 2022 | 20.59 | 20.59 | 19.78 | 19.88 | 66,763 | -0.58(-2.85%) |
Mar 02, 2022 | 20.28 | 20.83 | 20.20 | 20.46 | 111,686 | +0.17(+0.83%) |