Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.20 | 15.76 | 15.12 | 15.58 | 3,233,222 | +0.31(+2.03%) |
May 27, 2022 | 15.23 | 15.39 | 15.06 | 15.27 | 999,894 | +0.20(+1.31%) |
May 26, 2022 | 14.60 | 15.20 | 14.40 | 15.07 | 1,113,668 | +0.62(+4.30%) |
May 25, 2022 | 13.73 | 14.53 | 13.73 | 14.45 | 1,133,971 | +0.68(+4.92%) |
May 24, 2022 | 14.15 | 14.20 | 13.60 | 13.77 | 1,509,081 | -0.55(-3.81%) |
May 23, 2022 | 14.54 | 14.68 | 14.20 | 14.32 | 2,434,558 | +0.07(+0.46%) |
May 20, 2022 | 14.95 | 14.96 | 13.79 | 14.25 | 1,424,625 | -0.34(-2.32%) |
May 19, 2022 | 14.25 | 14.91 | 14.25 | 14.59 | 1,598,853 | +0.12(+0.85%) |
May 18, 2022 | 14.66 | 15.02 | 14.41 | 14.47 | 1,186,641 | -0.49(-3.27%) |
May 17, 2022 | 14.46 | 14.96 | 14.40 | 14.96 | 974,239 | +0.98(+7.00%) |
May 16, 2022 | 14.19 | 14.29 | 13.72 | 13.98 | 919,373 | -0.39(-2.68%) |
May 13, 2022 | 13.87 | 14.41 | 13.86 | 14.36 | 1,536,337 | +0.83(+6.12%) |
May 12, 2022 | 13.37 | 13.76 | 13.13 | 13.54 | 2,320,206 | +0.07(+0.49%) |
May 11, 2022 | 13.92 | 14.33 | 13.44 | 13.47 | 1,385,447 | -0.24(-1.72%) |
May 10, 2022 | 14.12 | 14.18 | 13.15 | 13.70 | 1,326,863 | -0.05(-0.34%) |
May 09, 2022 | 14.15 | 14.47 | 13.67 | 13.75 | 1,250,948 | -0.62(-4.32%) |
May 06, 2022 | 14.43 | 14.62 | 14.04 | 14.37 | 1,822,701 | -0.03(-0.20%) |
May 05, 2022 | 14.54 | 14.82 | 14.15 | 14.40 | 1,817,015 | -0.47(-3.16%) |
May 04, 2022 | 14.26 | 14.88 | 14.19 | 14.87 | 2,128,845 | +0.52(+3.65%) |
May 03, 2022 | 13.86 | 14.37 | 13.67 | 14.35 | 1,423,422 | +0.48(+3.44%) |
May 02, 2022 | 13.67 | 13.91 | 13.31 | 13.87 | 1,487,295 | +0.03(+0.20%) |
Apr 29, 2022 | 14.00 | 14.42 | 13.77 | 13.84 | 3,609,323 | -0.21(-1.53%) |
Apr 28, 2022 | 13.46 | 14.33 | 13.46 | 14.06 | 2,495,365 | +0.68(+5.10%) |
Apr 27, 2022 | 13.19 | 13.77 | 12.61 | 13.38 | 1,805,365 | -0.50(-3.64%) |
Apr 26, 2022 | 14.35 | 14.51 | 13.88 | 13.88 | 1,888,687 | -0.74(-5.05%) |
Apr 25, 2022 | 14.51 | 14.77 | 14.15 | 14.62 | 1,939,313 | -0.01(-0.06%) |
Apr 22, 2022 | 14.77 | 15.13 | 14.55 | 14.63 | 1,419,998 | -0.70(-4.57%) |
Apr 21, 2022 | 15.82 | 16.03 | 15.18 | 15.33 | 1,736,458 | -0.14(-0.91%) |
Apr 20, 2022 | 15.66 | 15.84 | 15.42 | 15.47 | 1,121,917 | +0.01(+0.06%) |
Apr 19, 2022 | 14.77 | 15.50 | 14.73 | 15.46 | 1,347,186 | +0.82(+5.62%) |
Apr 18, 2022 | 14.45 | 14.74 | 14.33 | 14.64 | 1,126,774 | +0.07(+0.45%) |
Apr 14, 2022 | 14.68 | 14.86 | 14.46 | 14.57 | 1,297,247 | -0.07(-0.45%) |
Apr 13, 2022 | 14.38 | 14.73 | 14.24 | 14.64 | 1,510,234 | +0.30(+2.09%) |
Apr 12, 2022 | 14.14 | 14.76 | 14.14 | 14.34 | 1,624,472 | +0.11(+0.79%) |
Apr 11, 2022 | 13.98 | 14.76 | 13.90 | 14.23 | 1,284,666 | +0.05(+0.33%) |
Apr 08, 2022 | 13.96 | 14.58 | 13.81 | 14.18 | 1,508,944 | +0.12(+0.86%) |
Apr 07, 2022 | 14.34 | 14.80 | 13.50 | 14.06 | 3,046,232 | -0.93(-6.18%) |
Apr 06, 2022 | 14.96 | 15.16 | 14.68 | 14.98 | 1,535,006 | -0.11(-0.74%) |
Apr 05, 2022 | 15.81 | 15.98 | 15.05 | 15.10 | 1,595,002 | -1.02(-6.32%) |
Apr 04, 2022 | 16.00 | 16.36 | 15.89 | 16.11 | 1,254,750 | +0.07(+0.41%) |
Apr 01, 2022 | 16.73 | 16.77 | 15.90 | 16.05 | 1,715,080 | -0.37(-2.28%) |
Mar 31, 2022 | 16.58 | 16.70 | 16.40 | 16.42 | 1,654,960 | -0.27(-1.62%) |
Mar 30, 2022 | 16.96 | 17.01 | 16.50 | 16.69 | 998,556 | -0.45(-2.62%) |
Mar 29, 2022 | 16.67 | 17.22 | 16.60 | 17.14 | 1,802,033 | +1.09(+6.81%) |
Mar 28, 2022 | 16.41 | 16.46 | 15.75 | 16.05 | 1,346,576 | -0.30(-1.83%) |
Mar 25, 2022 | 16.22 | 16.46 | 15.99 | 16.35 | 1,647,259 | +0.08(+0.52%) |
Mar 24, 2022 | 16.27 | 16.41 | 16.02 | 16.26 | 1,401,212 | +0.10(+0.64%) |
Mar 23, 2022 | 16.39 | 16.60 | 16.12 | 16.16 | 1,168,086 | -0.57(-3.41%) |
Mar 22, 2022 | 16.89 | 17.11 | 16.61 | 16.73 | 1,463,184 | +0.04(+0.22%) |
Mar 21, 2022 | 17.17 | 17.31 | 16.51 | 16.69 | 1,240,651 | -0.63(-3.62%) |
Mar 18, 2022 | 16.93 | 17.38 | 16.57 | 17.32 | 3,104,911 | +0.35(+2.04%) |
Mar 17, 2022 | 16.44 | 16.99 | 16.35 | 16.97 | 1,512,274 | +0.16(+0.94%) |
Mar 16, 2022 | 16.14 | 16.91 | 16.10 | 16.82 | 1,927,844 | +1.03(+6.51%) |
Mar 15, 2022 | 15.81 | 16.10 | 15.39 | 15.79 | 1,345,153 | +0.16(+1.02%) |
Mar 14, 2022 | 16.03 | 16.31 | 15.36 | 15.63 | 2,574,899 | -0.21(-1.30%) |
Mar 11, 2022 | 15.93 | 16.10 | 15.52 | 15.83 | 2,919,157 | +0.08(+0.53%) |
Mar 10, 2022 | 15.10 | 15.75 | 1,650,736 | +0.14(+0.90%) | ||
Mar 09, 2022 | 15.65 | 16.01 | 15.24 | 15.61 | 3,337,893 | +0.90(+6.10%) |
Mar 08, 2022 | 13.98 | 15.03 | 13.66 | 14.71 | 3,173,148 | +1.06(+7.73%) |
Mar 07, 2022 | 15.08 | 15.17 | 13.64 | 13.66 | 2,095,817 | -1.51(-9.98%) |
Mar 04, 2022 | 15.96 | 16.03 | 15.04 | 15.17 | 2,232,450 | -1.09(-6.72%) |
Mar 03, 2022 | 16.82 | 16.90 | 16.09 | 16.26 | 2,413,426 | -0.59(-3.49%) |
Mar 02, 2022 | 16.08 | 16.95 | 15.99 | 16.85 | 2,320,574 | +1.01(+6.40%) |