Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.82 | 13.10 | 12.71 | 12.86 | 2,546,647 | -0.08(-0.62%) |
May 27, 2022 | 12.36 | 12.94 | 12.36 | 12.94 | 2,358,141 | +0.66(+5.37%) |
May 26, 2022 | 11.47 | 12.49 | 11.45 | 12.28 | 2,583,848 | +0.91(+8.00%) |
May 25, 2022 | 10.85 | 11.46 | 10.81 | 11.37 | 2,883,279 | +0.42(+3.84%) |
May 24, 2022 | 11.96 | 11.98 | 10.78 | 10.95 | 4,207,143 | -1.28(-10.47%) |
May 23, 2022 | 12.22 | 12.32 | 11.74 | 12.23 | 3,196,513 | +0.00(+0.00%) |
May 20, 2022 | 12.81 | 12.96 | 11.84 | 12.23 | 3,269,154 | -0.42(-3.32%) |
May 19, 2022 | 12.66 | 12.95 | 12.55 | 12.65 | 3,277,888 | -0.24(-1.86%) |
May 18, 2022 | 13.49 | 13.75 | 12.75 | 12.89 | 3,227,572 | -0.96(-6.93%) |
May 17, 2022 | 13.54 | 13.95 | 13.39 | 13.85 | 2,397,665 | +0.70(+5.32%) |
May 16, 2022 | 13.31 | 13.50 | 13.09 | 13.15 | 2,791,762 | -0.16(-1.20%) |
May 13, 2022 | 12.61 | 13.52 | 12.61 | 13.31 | 3,070,774 | +0.95(+7.69%) |
May 12, 2022 | 12.42 | 12.89 | 11.93 | 12.36 | 4,880,804 | -0.29(-2.29%) |
May 11, 2022 | 13.31 | 13.71 | 12.63 | 12.65 | 4,004,399 | -0.51(-3.88%) |
May 10, 2022 | 13.64 | 13.83 | 12.81 | 13.16 | 3,568,510 | +0.10(+0.77%) |
May 09, 2022 | 14.29 | 14.33 | 13.00 | 13.06 | 4,004,420 | -1.58(-10.79%) |
May 06, 2022 | 15.02 | 15.14 | 14.31 | 14.64 | 3,335,326 | -0.51(-3.37%) |
May 05, 2022 | 15.92 | 16.16 | 14.98 | 15.15 | 3,616,893 | -1.20(-7.34%) |
May 04, 2022 | 16.04 | 16.36 | 15.40 | 16.35 | 2,787,276 | +0.19(+1.18%) |
May 03, 2022 | 16.15 | 16.32 | 15.75 | 16.16 | 3,049,005 | +0.33(+2.08%) |
May 02, 2022 | 15.77 | 15.96 | 15.29 | 15.83 | 2,239,446 | +0.04(+0.25%) |
Apr 29, 2022 | 16.23 | 16.63 | 15.75 | 15.79 | 2,106,712 | -0.48(-2.95%) |
Apr 28, 2022 | 16.19 | 16.43 | 15.63 | 16.27 | 2,204,940 | +0.35(+2.20%) |
Apr 27, 2022 | 16.01 | 16.36 | 15.69 | 15.92 | 2,744,814 | -0.05(-0.31%) |
Apr 26, 2022 | 17.12 | 17.22 | 15.96 | 15.97 | 2,881,117 | -1.23(-7.15%) |
Apr 25, 2022 | 17.00 | 17.22 | 16.74 | 17.20 | 3,106,329 | +0.00(+0.00%) |
Apr 22, 2022 | 17.80 | 17.98 | 17.14 | 17.20 | 2,446,699 | -0.68(-3.80%) |
Apr 21, 2022 | 18.77 | 18.91 | 17.79 | 17.88 | 2,336,017 | -0.18(-1.00%) |
Apr 20, 2022 | 18.24 | 18.60 | 18.04 | 18.06 | 2,278,664 | -0.24(-1.31%) |
Apr 19, 2022 | 17.60 | 18.41 | 17.58 | 18.30 | 2,369,974 | +0.69(+3.92%) |
Apr 18, 2022 | 17.84 | 18.04 | 17.50 | 17.61 | 1,345,459 | -0.42(-2.33%) |
Apr 14, 2022 | 18.05 | 18.43 | 17.93 | 18.03 | 1,756,760 | +0.17(+0.95%) |
Apr 13, 2022 | 17.22 | 17.98 | 17.22 | 17.86 | 2,189,817 | +0.87(+5.12%) |
Apr 12, 2022 | 17.22 | 17.39 | 16.86 | 16.99 | 2,083,604 | -0.04(-0.23%) |
Apr 11, 2022 | 16.68 | 17.45 | 16.55 | 17.03 | 2,776,928 | +0.22(+1.31%) |
Apr 08, 2022 | 17.00 | 17.14 | 16.58 | 16.81 | 2,097,090 | -0.35(-2.04%) |
Apr 07, 2022 | 17.41 | 17.41 | 16.57 | 17.16 | 3,222,962 | -0.26(-1.49%) |
Apr 06, 2022 | 18.14 | 18.16 | 17.26 | 17.42 | 3,085,897 | -1.04(-5.63%) |
Apr 05, 2022 | 18.95 | 19.52 | 18.35 | 18.46 | 4,042,718 | +0.49(+2.73%) |
Apr 04, 2022 | 18.06 | 18.12 | 17.62 | 17.97 | 2,059,235 | -0.28(-1.53%) |
Apr 01, 2022 | 18.42 | 18.52 | 17.95 | 18.25 | 2,585,504 | -0.02(-0.11%) |
Mar 31, 2022 | 17.72 | 18.54 | 17.62 | 18.27 | 3,707,684 | +0.52(+2.93%) |
Mar 30, 2022 | 17.80 | 18.11 | 17.68 | 17.75 | 2,759,480 | -0.42(-2.31%) |
Mar 29, 2022 | 18.24 | 18.60 | 18.00 | 18.17 | 2,472,851 | +0.46(+2.60%) |
Mar 28, 2022 | 17.10 | 17.73 | 16.97 | 17.71 | 2,552,950 | +0.87(+5.17%) |
Mar 25, 2022 | 16.87 | 17.11 | 16.71 | 16.84 | 4,151,798 | -0.15(-0.88%) |
Mar 24, 2022 | 16.80 | 17.00 | 16.43 | 16.99 | 2,571,887 | +0.13(+0.77%) |
Mar 23, 2022 | 17.36 | 17.48 | 16.83 | 16.86 | 1,761,822 | -0.70(-3.99%) |
Mar 22, 2022 | 17.25 | 17.82 | 17.03 | 17.56 | 2,522,403 | +0.07(+0.40%) |
Mar 21, 2022 | 17.71 | 17.71 | 17.18 | 17.49 | 2,451,663 | -0.48(-2.67%) |
Mar 18, 2022 | 17.29 | 18.04 | 17.26 | 17.97 | 3,040,301 | +0.23(+1.30%) |
Mar 17, 2022 | 17.41 | 17.75 | 17.03 | 17.74 | 2,991,170 | -0.33(-1.83%) |
Mar 16, 2022 | 17.08 | 18.11 | 16.90 | 18.07 | 5,119,424 | +1.28(+7.62%) |
Mar 15, 2022 | 16.23 | 16.94 | 16.23 | 16.79 | 3,501,364 | +0.84(+5.27%) |
Mar 14, 2022 | 16.15 | 16.64 | 15.76 | 15.95 | 3,347,398 | -0.09(-0.56%) |
Mar 11, 2022 | 16.67 | 16.78 | 16.02 | 16.04 | 2,718,267 | -0.29(-1.78%) |
Mar 10, 2022 | 15.70 | 16.87 | 15.62 | 16.33 | 4,336,376 | +0.24(+1.49%) |
Mar 09, 2022 | 15.73 | 16.48 | 15.71 | 16.09 | 4,762,057 | +1.35(+9.16%) |
Mar 08, 2022 | 14.48 | 15.33 | 13.89 | 14.74 | 5,377,598 | +0.49(+3.44%) |
Mar 07, 2022 | 15.86 | 16.04 | 14.24 | 14.25 | 5,124,799 | -1.61(-10.15%) |
Mar 04, 2022 | 16.36 | 16.63 | 15.68 | 15.86 | 4,683,271 | -1.07(-6.32%) |
Mar 03, 2022 | 17.93 | 18.26 | 16.84 | 16.93 | 2,821,478 | -0.78(-4.40%) |
Mar 02, 2022 | 17.68 | 18.09 | 17.38 | 17.71 | 3,528,153 | +0.37(+2.13%) |