Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.28 | 14.59 | 13.60 | 13.79 | 24,980 | -0.83(-5.71%) |
May 27, 2022 | 13.61 | 15.04 | 13.60 | 14.62 | 15,384 | +0.00(+0.01%) |
May 26, 2022 | 15.05 | 15.47 | 14.62 | 14.62 | 15,265 | -0.43(-2.85%) |
May 25, 2022 | 14.79 | 15.40 | 14.62 | 15.05 | 4,461 | +0.27(+1.85%) |
May 24, 2022 | 15.56 | 15.64 | 14.47 | 14.77 | 10,289 | -0.99(-6.26%) |
May 23, 2022 | 15.30 | 16.15 | 14.96 | 15.76 | 9,153 | +0.40(+2.58%) |
May 20, 2022 | 15.30 | 16.15 | 14.96 | 15.36 | 17,343 | +0.22(+1.44%) |
May 19, 2022 | 15.47 | 15.85 | 14.96 | 15.15 | 9,447 | +0.02(+0.11%) |
May 18, 2022 | 15.64 | 16.15 | 14.67 | 15.13 | 12,093 | -0.50(-3.20%) |
May 17, 2022 | 13.77 | 16.32 | 13.74 | 15.63 | 41,343 | +2.20(+16.37%) |
May 16, 2022 | 13.33 | 13.94 | 12.92 | 13.43 | 13,601 | +0.22(+1.69%) |
May 13, 2022 | 13.11 | 14.11 | 12.44 | 13.21 | 17,387 | +0.77(+6.16%) |
May 12, 2022 | 12.41 | 12.74 | 12.04 | 12.44 | 13,423 | +0.04(+0.30%) |
May 11, 2022 | 13.26 | 13.43 | 12.24 | 12.40 | 17,900 | -0.52(-4.00%) |
May 10, 2022 | 13.60 | 13.94 | 12.43 | 12.92 | 26,824 | -0.54(-4.03%) |
May 09, 2022 | 14.11 | 15.09 | 13.38 | 13.46 | 31,415 | -0.31(-2.26%) |
May 06, 2022 | 14.28 | 14.79 | 13.64 | 13.78 | 14,166 | -0.62(-4.29%) |
May 05, 2022 | 14.62 | 14.99 | 14.11 | 14.39 | 19,281 | -0.24(-1.63%) |
May 04, 2022 | 14.06 | 14.95 | 13.94 | 14.63 | 33,984 | -0.38(-2.54%) |
May 03, 2022 | 15.30 | 15.55 | 14.65 | 15.01 | 13,056 | -0.24(-1.57%) |
May 02, 2022 | 14.96 | 15.64 | 14.62 | 15.25 | 38,079 | +0.26(+1.72%) |
Apr 29, 2022 | 15.30 | 15.71 | 14.67 | 14.99 | 17,781 | -0.35(-2.27%) |
Apr 28, 2022 | 15.47 | 15.66 | 14.96 | 15.34 | 24,320 | -0.01(-0.07%) |
Apr 27, 2022 | 15.64 | 16.11 | 14.88 | 15.35 | 38,055 | -0.46(-2.90%) |
Apr 26, 2022 | 16.32 | 16.44 | 15.37 | 15.81 | 18,134 | -0.91(-5.47%) |
Apr 25, 2022 | 16.66 | 18.87 | 14.79 | 16.72 | 100,012 | -0.06(-0.34%) |
Apr 22, 2022 | 17.34 | 18.02 | 16.49 | 16.78 | 29,446 | -0.56(-3.22%) |
Apr 21, 2022 | 17.34 | 17.51 | 17.25 | 17.34 | 30,194 | +0.00(+0.00%) |
Apr 20, 2022 | 17.51 | 17.62 | 17.34 | 17.34 | 10,464 | -0.34(-1.92%) |
Apr 19, 2022 | 17.34 | 17.85 | 17.17 | 17.68 | 21,664 | +0.68(+4.00%) |
Apr 18, 2022 | 17.68 | 17.99 | 17.00 | 17.00 | 46,474 | -1.02(-5.66%) |
Apr 14, 2022 | 18.87 | 19.55 | 17.85 | 18.02 | 40,711 | -1.02(-5.36%) |
Apr 13, 2022 | 18.70 | 19.55 | 18.19 | 19.04 | 48,864 | +0.51(+2.75%) |
Apr 12, 2022 | 19.72 | 19.89 | 17.85 | 18.53 | 65,350 | -1.19(-6.03%) |
Apr 11, 2022 | 19.72 | 20.31 | 19.64 | 19.72 | 44,093 | -0.34(-1.69%) |
Apr 08, 2022 | 20.23 | 21.25 | 19.89 | 20.06 | 37,202 | -0.17(-0.84%) |
Apr 07, 2022 | 20.40 | 21.08 | 19.89 | 20.23 | 27,083 | -0.34(-1.65%) |
Apr 06, 2022 | 22.10 | 22.18 | 20.06 | 20.57 | 75,490 | -1.53(-6.92%) |
Apr 05, 2022 | 21.76 | 22.78 | 21.42 | 22.10 | 29,288 | +0.34(+1.56%) |
Apr 04, 2022 | 22.27 | 22.27 | 21.42 | 21.76 | 71,837 | -1.02(-4.48%) |
Apr 01, 2022 | 22.44 | 23.55 | 22.44 | 22.78 | 42,753 | -0.51(-2.19%) |
Mar 31, 2022 | 22.61 | 24.14 | 21.76 | 23.29 | 67,128 | +0.68(+3.01%) |
Mar 30, 2022 | 24.99 | 25.50 | 22.44 | 22.61 | 105,911 | -2.04(-8.28%) |
Mar 29, 2022 | 25.84 | 27.88 | 24.31 | 24.65 | 319,931 | -6.29(-20.33%) |
Mar 28, 2022 | 30.94 | 31.28 | 27.54 | 30.94 | 133,200 | -0.51(-1.62%) |
Mar 25, 2022 | 31.96 | 32.13 | 30.77 | 31.45 | 90,803 | +0.00(+0.00%) |
Mar 24, 2022 | 30.60 | 32.13 | 30.18 | 31.45 | 78,347 | +0.85(+2.78%) |
Mar 23, 2022 | 30.60 | 31.07 | 29.75 | 30.60 | 64,729 | +0.00(+0.00%) |
Mar 22, 2022 | 29.07 | 31.45 | 28.73 | 30.60 | 160,885 | +2.38(+8.43%) |
Mar 21, 2022 | 27.20 | 28.39 | 26.86 | 28.22 | 72,085 | +1.19(+4.40%) |
Mar 18, 2022 | 25.84 | 27.20 | 25.67 | 27.03 | 53,740 | +1.19(+4.61%) |
Mar 17, 2022 | 24.82 | 26.09 | 24.49 | 25.84 | 46,030 | +1.19(+4.83%) |
Mar 16, 2022 | 24.99 | 25.16 | 23.80 | 24.65 | 29,639 | -0.17(-0.68%) |
Mar 15, 2022 | 24.31 | 25.16 | 23.80 | 24.82 | 38,838 | +0.17(+0.69%) |
Mar 14, 2022 | 25.84 | 26.35 | 23.80 | 24.65 | 60,761 | -1.36(-5.23%) |
Mar 11, 2022 | 25.67 | 26.78 | 25.67 | 26.01 | 48,474 | +0.17(+0.66%) |
Mar 10, 2022 | 25.50 | 26.35 | 24.31 | 25.84 | 44,166 | +0.34(+1.33%) |
Mar 09, 2022 | 24.65 | 26.35 | 24.14 | 25.50 | 67,920 | +1.53(+6.38%) |
Mar 08, 2022 | 26.01 | 26.35 | 22.61 | 23.97 | 105,842 | -1.70(-6.62%) |
Mar 07, 2022 | 25.16 | 27.20 | 24.68 | 25.67 | 81,425 | +0.17(+0.67%) |
Mar 04, 2022 | 23.80 | 25.50 | 23.80 | 25.50 | 81,142 | +1.53(+6.38%) |
Mar 03, 2022 | 22.27 | 24.14 | 21.93 | 23.97 | 77,821 | +1.87(+8.46%) |
Mar 02, 2022 | 21.59 | 22.27 | 20.74 | 22.10 | 32,399 | +0.51(+2.36%) |