Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.02 | 14.02 | 13.73 | 13.84 | 22,259 | -0.08(-0.57%) |
May 27, 2022 | 13.71 | 14.01 | 13.71 | 13.92 | 45,554 | +0.37(+2.73%) |
May 26, 2022 | 13.25 | 13.57 | 13.25 | 13.55 | 16,173 | +0.31(+2.34%) |
May 25, 2022 | 13.13 | 13.33 | 13.11 | 13.24 | 20,088 | +0.01(+0.08%) |
May 24, 2022 | 13.28 | 13.31 | 13.16 | 13.23 | 25,060 | -0.07(-0.53%) |
May 23, 2022 | 13.40 | 13.44 | 13.26 | 13.30 | 33,950 | -0.12(-0.89%) |
May 20, 2022 | 13.30 | 13.45 | 13.17 | 13.42 | 40,400 | +0.35(+2.68%) |
May 19, 2022 | 12.58 | 13.17 | 12.58 | 13.07 | 51,378 | +0.68(+5.49%) |
May 18, 2022 | 12.69 | 12.74 | 12.35 | 12.39 | 42,075 | -0.68(-5.20%) |
May 17, 2022 | 12.93 | 13.13 | 12.87 | 13.07 | 42,143 | +0.46(+3.65%) |
May 16, 2022 | 12.56 | 12.67 | 12.46 | 12.61 | 24,655 | +0.19(+1.53%) |
May 13, 2022 | 11.93 | 12.58 | 11.93 | 12.42 | 55,228 | +1.37(+12.40%) |
May 12, 2022 | 10.70 | 11.22 | 10.60 | 11.05 | 48,173 | +0.16(+1.47%) |
May 11, 2022 | 11.16 | 11.53 | 10.81 | 10.89 | 91,031 | -1.66(-13.23%) |
May 10, 2022 | 11.54 | 12.81 | 11.37 | 12.55 | 325,728 | +1.77(+16.42%) |
May 09, 2022 | 11.23 | 11.30 | 10.75 | 10.78 | 117,705 | -0.65(-5.69%) |
May 06, 2022 | 11.58 | 11.61 | 11.38 | 11.43 | 25,125 | -0.50(-4.19%) |
May 05, 2022 | 12.19 | 12.21 | 11.87 | 11.93 | 46,603 | -0.29(-2.37%) |
May 04, 2022 | 12.16 | 12.29 | 11.94 | 12.22 | 50,844 | +0.11(+0.91%) |
May 03, 2022 | 12.14 | 12.27 | 12.05 | 12.11 | 63,818 | +0.11(+0.92%) |
May 02, 2022 | 11.75 | 12.13 | 11.75 | 12.00 | 48,453 | +0.00(+0.00%) |
Apr 29, 2022 | 12.35 | 12.51 | 12.00 | 12.00 | 47,408 | -0.28(-2.28%) |
Apr 28, 2022 | 12.28 | 12.39 | 12.10 | 12.28 | 47,354 | +0.17(+1.40%) |
Apr 27, 2022 | 12.09 | 12.22 | 11.92 | 12.11 | 53,718 | -0.01(-0.08%) |
Apr 26, 2022 | 12.84 | 12.85 | 12.11 | 12.12 | 84,254 | -1.07(-8.11%) |
Apr 25, 2022 | 13.06 | 13.25 | 12.96 | 13.19 | 64,594 | -0.53(-3.86%) |
Apr 22, 2022 | 14.11 | 14.11 | 13.69 | 13.72 | 42,063 | -0.34(-2.42%) |
Apr 21, 2022 | 14.26 | 14.33 | 14.01 | 14.06 | 77,070 | -0.14(-0.99%) |
Apr 20, 2022 | 14.13 | 14.26 | 14.07 | 14.20 | 77,339 | +0.59(+4.34%) |
Apr 19, 2022 | 13.49 | 13.74 | 13.45 | 13.61 | 81,369 | -0.01(-0.07%) |
Apr 18, 2022 | 13.62 | 14.98 | 13.40 | 13.62 | 32,484 | +0.04(+0.29%) |
Apr 14, 2022 | 13.74 | 13.79 | 13.58 | 13.58 | 335,199 | +0.03(+0.22%) |
Apr 13, 2022 | 13.36 | 13.55 | 13.27 | 13.55 | 228,274 | +0.16(+1.19%) |
Apr 12, 2022 | 13.91 | 14.02 | 13.39 | 13.39 | 264,574 | -1.04(-7.21%) |
Apr 11, 2022 | 14.52 | 14.64 | 14.36 | 14.43 | 55,929 | -0.43(-2.89%) |
Apr 08, 2022 | 15.07 | 15.11 | 14.86 | 14.86 | 25,893 | -0.42(-2.75%) |
Apr 07, 2022 | 15.48 | 15.55 | 15.28 | 15.28 | 72,447 | +0.27(+1.80%) |
Apr 06, 2022 | 15.09 | 15.11 | 14.97 | 15.01 | 19,811 | -0.45(-2.91%) |
Apr 05, 2022 | 15.42 | 15.59 | 15.39 | 15.46 | 15,410 | -0.04(-0.26%) |
Apr 04, 2022 | 15.42 | 15.54 | 15.38 | 15.50 | 32,542 | +0.10(+0.65%) |
Apr 01, 2022 | 15.21 | 15.44 | 15.12 | 15.40 | 29,323 | +0.27(+1.78%) |
Mar 31, 2022 | 15.43 | 16.46 | 15.06 | 15.13 | 43,126 | -0.36(-2.32%) |
Mar 30, 2022 | 15.53 | 15.64 | 15.43 | 15.49 | 43,989 | +0.09(+0.58%) |
Mar 29, 2022 | 15.45 | 15.57 | 15.24 | 15.40 | 46,672 | +0.78(+5.34%) |
Mar 28, 2022 | 14.57 | 14.79 | 14.45 | 14.62 | 100,919 | +0.20(+1.39%) |
Mar 25, 2022 | 14.59 | 14.60 | 14.38 | 14.42 | 27,339 | -0.25(-1.70%) |
Mar 24, 2022 | 14.83 | 14.86 | 14.56 | 14.67 | 45,027 | -0.39(-2.59%) |
Mar 23, 2022 | 15.29 | 15.29 | 15.06 | 15.06 | 18,458 | -0.34(-2.21%) |
Mar 22, 2022 | 15.20 | 15.53 | 15.20 | 15.40 | 18,105 | +0.08(+0.52%) |
Mar 21, 2022 | 15.19 | 15.44 | 15.03 | 15.32 | 36,080 | -0.08(-0.52%) |
Mar 18, 2022 | 14.90 | 15.46 | 14.90 | 15.40 | 28,819 | +0.24(+1.58%) |
Mar 17, 2022 | 15.08 | 15.29 | 15.03 | 15.16 | 68,052 | +0.25(+1.68%) |
Mar 16, 2022 | 14.58 | 14.96 | 14.38 | 14.91 | 307,395 | +1.00(+7.19%) |
Mar 15, 2022 | 14.00 | 14.09 | 13.69 | 13.91 | 258,840 | +0.33(+2.43%) |
Mar 14, 2022 | 14.07 | 14.33 | 13.19 | 13.58 | 229,108 | +0.12(+0.89%) |
Mar 11, 2022 | 13.97 | 14.04 | 13.44 | 13.46 | 53,440 | -0.24(-1.75%) |
Mar 10, 2022 | 13.87 | 14.00 | 13.59 | 13.70 | 45,015 | -0.46(-3.25%) |
Mar 09, 2022 | 13.91 | 14.30 | 13.80 | 14.16 | 115,979 | +1.23(+9.51%) |
Mar 08, 2022 | 13.11 | 13.33 | 12.79 | 12.93 | 60,870 | -0.19(-1.45%) |
Mar 07, 2022 | 13.38 | 13.45 | 13.05 | 13.12 | 54,054 | -0.38(-2.81%) |
Mar 04, 2022 | 13.57 | 13.67 | 13.43 | 13.50 | 89,693 | -0.79(-5.53%) |
Mar 03, 2022 | 14.63 | 14.87 | 14.17 | 14.29 | 46,340 | -0.12(-0.83%) |
Mar 02, 2022 | 14.38 | 14.48 | 14.19 | 14.41 | 52,871 | -0.07(-0.48%) |
Mar 01, 2022 | 14.15 | 14.53 | 14.08 | 14.48 | 45,900 | -0.19(-1.30%) |
Feb 28, 2022 | 14.60 | 15.03 | 14.56 | 14.67 | 99,415 | +0.11(+0.76%) |
Feb 25, 2022 | 14.47 | 14.56 | 14.36 | 14.56 | 168,108 | +0.13(+0.90%) |
Feb 24, 2022 | 13.55 | 14.48 | 13.56 | 14.43 | 130,724 | +0.50(+3.59%) |
Feb 23, 2022 | 14.24 | 14.25 | 13.93 | 13.93 | 32,949 | -0.21(-1.49%) |
Feb 22, 2022 | 14.14 | 14.28 | 14.07 | 14.14 | 156,762 | -0.33(-2.28%) |
Feb 18, 2022 | 14.47 | 0 | -1.29(-8.19%) | |||
Feb 17, 2022 | 15.97 | 15.97 | 15.73 | 15.76 | 22,178 | -0.34(-2.11%) |
Feb 16, 2022 | 16.01 | 16.18 | 15.88 | 16.10 | 19,831 | -0.01(-0.06%) |
Feb 15, 2022 | 16.08 | 16.19 | 16.01 | 16.11 | 27,784 | +0.60(+3.87%) |
Feb 14, 2022 | 15.47 | 15.65 | 15.37 | 15.51 | 44,507 | -0.34(-2.15%) |
Feb 11, 2022 | 16.44 | 16.47 | 15.79 | 15.85 | 47,168 | -0.45(-2.76%) |
Feb 10, 2022 | 16.25 | 16.68 | 16.17 | 16.30 | 61,289 | -1.09(-6.27%) |
Feb 09, 2022 | 17.52 | 17.54 | 17.29 | 17.39 | 28,798 | +0.15(+0.87%) |
Feb 08, 2022 | 17.24 | 17.38 | 17.09 | 17.24 | 71,363 | -0.31(-1.77%) |
Feb 07, 2022 | 17.10 | 17.71 | 17.06 | 17.55 | 60,833 | +0.08(+0.46%) |
Feb 04, 2022 | 18.03 | 18.08 | 17.17 | 17.47 | 85,696 | -3.10(-15.07%) |
Feb 03, 2022 | 20.55 | 20.73 | 20.48 | 20.57 | 28,993 | -0.20(-0.96%) |
Feb 02, 2022 | 20.88 | 21.08 | 19.52 | 20.77 | 32,930 | +0.27(+1.32%) |
Feb 01, 2022 | 20.62 | 21.55 | 20.34 | 20.50 | 31,176 | +0.55(+2.76%) |
Jan 31, 2022 | 19.69 | 19.95 | 16,998 | +0.34(+1.73%) | ||
Jan 28, 2022 | 19.51 | 19.65 | 18.39 | 19.61 | 20,932 | +0.47(+2.46%) |
Jan 27, 2022 | 19.32 | 19.50 | 19.11 | 19.14 | 27,317 | -0.08(-0.42%) |
Jan 26, 2022 | 19.52 | 19.66 | 19.13 | 19.22 | 20,437 | -0.24(-1.23%) |
Jan 25, 2022 | 19.68 | 19.84 | 19.32 | 19.46 | 30,357 | -0.41(-2.06%) |
Jan 24, 2022 | 19.71 | 19.87 | 19.27 | 19.87 | 35,391 | -0.08(-0.40%) |
Jan 21, 2022 | 20.41 | 20.43 | 19.95 | 19.95 | 34,656 | -0.93(-4.45%) |
Jan 20, 2022 | 20.78 | 21.28 | 20.69 | 20.88 | 39,524 | +0.35(+1.70%) |
Jan 19, 2022 | 20.27 | 20.57 | 20.11 | 20.53 | 104,032 | +0.76(+3.84%) |
Jan 18, 2022 | 19.61 | 20.11 | 19.54 | 19.77 | 45,093 | -0.30(-1.49%) |
Jan 14, 2022 | 20.07 | 0 | -0.68(-3.28%) | |||
Jan 13, 2022 | 21.49 | 21.49 | 20.75 | 20.75 | 49,021 | -1.03(-4.73%) |
Jan 12, 2022 | 22.04 | 22.14 | 21.70 | 21.78 | 47,661 | +0.22(+1.02%) |
Jan 11, 2022 | 21.64 | 21.80 | 21.50 | 21.56 | 42,281 | +0.74(+3.55%) |
Jan 10, 2022 | 20.43 | 20.94 | 20.34 | 20.82 | 72,382 | -0.23(-1.09%) |
Jan 07, 2022 | 21.53 | 21.56 | 21.02 | 21.05 | 73,241 | -1.02(-4.62%) |
Jan 06, 2022 | 22.09 | 22.47 | 21.99 | 22.07 | 68,064 | -0.12(-0.54%) |
Jan 05, 2022 | 22.54 | 22.68 | 22.19 | 22.19 | 75,284 | +0.19(+0.86%) |
Jan 04, 2022 | 22.21 | 22.21 | 20.98 | 22.00 | 100,818 | -1.46(-6.22%) |
Jan 03, 2022 | 23.63 | 23.63 | 23.22 | 23.46 | 28,777 | -0.29(-1.22%) |
Dec 31, 2021 | 23.55 | 23.96 | 23.55 | 23.75 | 16,892 | +0.04(+0.17%) |
Dec 30, 2021 | 23.58 | 24.00 | 23.32 | 23.71 | 34,104 | +0.07(+0.30%) |
Dec 29, 2021 | 23.61 | 23.82 | 23.51 | 23.64 | 43,418 | +0.09(+0.38%) |
Dec 28, 2021 | 23.79 | 23.80 | 23.34 | 23.55 | 30,652 | +0.13(+0.56%) |
Dec 27, 2021 | 23.42 | 23.61 | 23.18 | 23.42 | 39,829 | +0.80(+3.54%) |
Dec 23, 2021 | 22.36 | 22.62 | 22.36 | 22.62 | 34,506 | +0.30(+1.34%) |
Dec 22, 2021 | 22.08 | 22.47 | 22.02 | 22.32 | 71,890 | -0.08(-0.36%) |
Dec 21, 2021 | 22.45 | 22.58 | 22.14 | 22.40 | 45,838 | -0.87(-3.74%) |
Dec 20, 2021 | 23.04 | 23.37 | 23.03 | 23.27 | 22,950 | +0.43(+1.88%) |
Dec 17, 2021 | 22.97 | 23.45 | 22.71 | 22.84 | 43,736 | -1.00(-4.19%) |
Dec 16, 2021 | 24.58 | 24.58 | 23.62 | 23.84 | 43,227 | -1.26(-5.02%) |
Dec 15, 2021 | 24.57 | 25.29 | 24.51 | 25.10 | 64,060 | +1.81(+7.77%) |
Dec 14, 2021 | 23.56 | 23.64 | 23.05 | 23.29 | 40,597 | -0.02(-0.09%) |
Dec 13, 2021 | 23.65 | 23.75 | 23.31 | 23.31 | 42,739 | +0.16(+0.69%) |
Dec 10, 2021 | 23.26 | 23.44 | 22.96 | 23.15 | 34,360 | -0.63(-2.65%) |
Dec 09, 2021 | 23.90 | 24.03 | 23.49 | 23.78 | 62,162 | +0.04(+0.17%) |
Dec 08, 2021 | 23.46 | 23.87 | 23.36 | 23.74 | 29,673 | +0.75(+3.26%) |
Dec 07, 2021 | 22.93 | 23.13 | 22.81 | 22.99 | 51,263 | +0.57(+2.54%) |
Dec 06, 2021 | 22.52 | 22.63 | 22.24 | 22.42 | 61,904 | -0.08(-0.36%) |
Dec 03, 2021 | 23.26 | 23.35 | 22.29 | 22.50 | 43,779 | -0.60(-2.60%) |
Dec 02, 2021 | 22.95 | 22.99 | 22.86 | 23.10 | 46,845 | +0.20(+0.87%) |
Dec 01, 2021 | 23.19 | 23.43 | 22.85 | 22.90 | 63,596 | -0.67(-2.84%) |
Nov 30, 2021 | 23.82 | 23.96 | 23.31 | 23.57 | 106,455 | +0.83(+3.65%) |
Nov 29, 2021 | 22.75 | 23.04 | 22.69 | 22.74 | 201,937 | -0.99(-4.17%) |
Nov 26, 2021 | 23.79 | 24.00 | 23.70 | 23.73 | 36,378 | +0.40(+1.71%) |
Nov 24, 2021 | 23.05 | 23.35 | 23.03 | 23.33 | 12,962 | +0.04(+0.17%) |
Nov 23, 2021 | 23.32 | 23.74 | 23.12 | 23.29 | 55,958 | -0.49(-2.06%) |
Nov 22, 2021 | 24.08 | 24.20 | 23.62 | 23.78 | 75,235 | +0.12(+0.51%) |
Nov 19, 2021 | 24.08 | 24.17 | 23.55 | 23.66 | 72,476 | -0.41(-1.70%) |
Nov 18, 2021 | 23.82 | 24.36 | 24.07 | 24.07 | 159,869 | +1.00(+4.33%) |
Nov 17, 2021 | 22.76 | 23.27 | 22.71 | 23.07 | 159,507 | +0.38(+1.67%) |
Nov 16, 2021 | 23.28 | 23.68 | 22.54 | 22.69 | 456,530 | -1.06(-4.46%) |
Nov 15, 2021 | 24.12 | 24.32 | 23.55 | 23.75 | 570,620 | +0.10(+0.42%) |
Nov 12, 2021 | 23.73 | 24.08 | 23.20 | 23.65 | 639,829 | +0.14(+0.60%) |
Nov 11, 2021 | 23.66 | 24.02 | 22.75 | 23.51 | 348,832 | +0.01(+0.04%) |
Nov 10, 2021 | 23.51 | 23.50 | 423,780 | -0.47(-1.96%) | ||
Nov 09, 2021 | 23.82 | 24.28 | 23.51 | 23.97 | 800,811 | +0.52(+2.22%) |
Nov 08, 2021 | 23.43 | 23.71 | 22.84 | 23.45 | 906,984 | +0.90(+3.99%) |
Nov 05, 2021 | 22.37 | 22.80 | 21.83 | 22.55 | 1,205,916 | +0.55(+2.50%) |