Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.96 | 17.16 | 16.63 | 17.06 | 1,565,080 | -0.10(-0.57%) |
May 27, 2022 | 16.10 | 17.16 | 15.91 | 17.16 | 1,778,367 | +0.74(+4.53%) |
May 26, 2022 | 15.00 | 16.69 | 14.85 | 16.41 | 3,938,063 | +1.67(+11.31%) |
May 25, 2022 | 13.63 | 14.92 | 13.45 | 14.74 | 2,793,199 | +1.11(+8.16%) |
May 24, 2022 | 15.19 | 15.31 | 13.40 | 13.63 | 4,946,382 | -2.07(-13.18%) |
May 23, 2022 | 16.27 | 16.48 | 15.66 | 15.70 | 1,893,760 | -0.61(-3.71%) |
May 20, 2022 | 16.64 | 16.64 | 15.46 | 16.31 | 1,921,218 | -0.09(-0.55%) |
May 19, 2022 | 16.17 | 16.74 | 16.16 | 16.40 | 1,154,079 | -0.10(-0.59%) |
May 18, 2022 | 16.98 | 17.21 | 16.36 | 16.49 | 1,700,531 | -0.92(-5.31%) |
May 17, 2022 | 17.40 | 17.77 | 16.99 | 17.42 | 677,381 | +0.43(+2.50%) |
May 16, 2022 | 16.92 | 17.41 | 16.86 | 16.99 | 592,190 | -0.10(-0.57%) |
May 13, 2022 | 16.83 | 17.37 | 16.72 | 17.09 | 1,025,081 | +0.32(+1.90%) |
May 12, 2022 | 16.03 | 16.92 | 15.79 | 16.77 | 1,090,055 | +0.70(+4.38%) |
May 11, 2022 | 17.02 | 17.17 | 16.06 | 16.07 | 1,866,271 | -0.79(-4.66%) |
May 10, 2022 | 17.43 | 17.63 | 16.54 | 16.85 | 1,588,236 | -0.24(-1.39%) |
May 09, 2022 | 17.39 | 17.96 | 17.08 | 17.09 | 1,720,862 | -0.71(-4.00%) |
May 06, 2022 | 18.29 | 18.60 | 17.65 | 17.80 | 1,102,651 | -0.71(-3.84%) |
May 05, 2022 | 18.96 | 19.20 | 18.33 | 18.51 | 1,630,283 | -0.73(-3.78%) |
May 04, 2022 | 19.07 | 19.32 | 18.32 | 19.24 | 654,893 | +0.21(+1.12%) |
May 03, 2022 | 19.03 | 19.26 | 18.62 | 19.03 | 611,095 | +0.07(+0.35%) |
May 02, 2022 | 18.41 | 18.96 | 18.11 | 18.96 | 1,070,652 | +0.59(+3.20%) |
Apr 29, 2022 | 18.86 | 19.00 | 18.24 | 18.38 | 1,099,925 | -0.72(-3.77%) |
Apr 28, 2022 | 18.81 | 19.42 | 18.41 | 19.09 | 922,511 | +0.61(+3.32%) |
Apr 27, 2022 | 18.58 | 18.80 | 18.17 | 18.48 | 646,110 | -0.04(-0.22%) |
Apr 26, 2022 | 18.77 | 18.89 | 18.37 | 18.52 | 826,196 | -0.55(-2.87%) |
Apr 25, 2022 | 18.46 | 19.11 | 18.13 | 19.07 | 859,858 | +0.31(+1.66%) |
Apr 22, 2022 | 18.89 | 19.45 | 18.59 | 18.76 | 1,049,351 | -0.71(-3.65%) |
Apr 21, 2022 | 19.80 | 19.92 | 19.35 | 19.47 | 854,010 | +0.02(+0.13%) |
Apr 20, 2022 | 19.84 | 20.17 | 19.34 | 19.45 | 1,454,593 | -0.20(-1.04%) |
Apr 19, 2022 | 19.11 | 20.07 | 19.11 | 19.65 | 1,496,618 | +0.58(+3.05%) |
Apr 18, 2022 | 19.04 | 19.35 | 18.93 | 19.07 | 982,229 | -0.02(-0.13%) |
Apr 14, 2022 | 19.10 | 19.44 | 19.01 | 19.09 | 796,416 | +0.02(+0.09%) |
Apr 13, 2022 | 18.29 | 19.38 | 18.26 | 19.08 | 910,835 | +0.83(+4.52%) |
Apr 12, 2022 | 18.54 | 19.09 | 18.06 | 18.25 | 1,334,550 | +0.16(+0.86%) |
Apr 11, 2022 | 18.24 | 18.86 | 18.01 | 18.10 | 1,149,745 | -0.20(-1.12%) |
Apr 08, 2022 | 18.02 | 18.71 | 17.87 | 18.30 | 910,954 | +0.21(+1.18%) |
Apr 07, 2022 | 17.97 | 18.29 | 17.50 | 18.09 | 1,426,707 | -0.01(-0.05%) |
Apr 06, 2022 | 18.15 | 18.42 | 17.75 | 18.10 | 1,050,569 | -0.22(-1.21%) |
Apr 05, 2022 | 18.69 | 19.05 | 18.25 | 18.32 | 917,421 | -0.42(-2.23%) |
Apr 04, 2022 | 18.27 | 18.93 | 18.22 | 18.73 | 1,077,903 | +0.61(+3.34%) |
Apr 01, 2022 | 18.10 | 18.19 | 17.74 | 18.13 | 1,189,286 | +0.26(+1.46%) |
Mar 31, 2022 | 18.37 | 18.60 | 17.86 | 17.87 | 1,537,165 | -0.74(-3.96%) |
Mar 30, 2022 | 18.81 | 19.05 | 18.38 | 18.60 | 985,959 | -0.47(-2.44%) |
Mar 29, 2022 | 18.14 | 19.21 | 18.11 | 19.07 | 1,653,020 | +1.30(+7.29%) |
Mar 28, 2022 | 17.80 | 17.90 | 17.38 | 17.77 | 1,498,679 | -0.04(-0.23%) |
Mar 25, 2022 | 17.81 | 17.94 | 17.49 | 17.81 | 1,169,510 | +0.19(+1.06%) |
Mar 24, 2022 | 17.71 | 18.02 | 17.46 | 17.63 | 1,185,563 | +0.09(+0.51%) |
Mar 23, 2022 | 17.33 | 18.15 | 17.13 | 17.54 | 2,504,181 | -0.02(-0.14%) |
Mar 22, 2022 | 17.81 | 18.11 | 17.39 | 17.56 | 1,071,500 | -0.03(-0.18%) |
Mar 21, 2022 | 17.89 | 17.99 | 16.91 | 17.60 | 1,863,115 | +0.26(+1.49%) |
Mar 18, 2022 | 16.98 | 17.56 | 16.88 | 17.34 | 2,409,080 | +0.22(+1.28%) |
Mar 17, 2022 | 16.19 | 17.23 | 15.68 | 17.12 | 3,494,150 | +1.46(+9.30%) |
Mar 16, 2022 | 15.03 | 15.74 | 15.00 | 15.66 | 2,035,642 | +0.86(+5.80%) |
Mar 15, 2022 | 14.13 | 14.93 | 14.07 | 14.80 | 2,308,625 | +0.74(+5.30%) |
Mar 14, 2022 | 14.10 | 14.58 | 13.75 | 14.06 | 1,250,940 | +0.00(+0.00%) |
Mar 11, 2022 | 14.68 | 15.07 | 13.95 | 14.06 | 1,480,625 | -1.07(-7.06%) |
Mar 10, 2022 | 14.41 | 15.28 | 15.13 | 1,575,132 | +0.46(+3.15%) | |
Mar 09, 2022 | 14.57 | 15.05 | 14.43 | 14.67 | 1,476,623 | +0.71(+5.10%) |
Mar 08, 2022 | 13.28 | 14.50 | 12.99 | 13.95 | 3,035,050 | +0.69(+5.19%) |
Mar 07, 2022 | 15.85 | 15.94 | 12.99 | 13.27 | 3,951,546 | -2.71(-16.97%) |
Mar 04, 2022 | 17.46 | 17.52 | 15.76 | 15.98 | 1,736,879 | -1.57(-8.95%) |
Mar 03, 2022 | 17.57 | 17.61 | 17.06 | 17.55 | 825,178 | -0.11(-0.60%) |
Mar 02, 2022 | 16.61 | 17.77 | 16.61 | 17.65 | 1,531,175 | +1.13(+6.81%) |