Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.14 | 14.49 | 14.11 | 14.11 | 5,031 | -0.09(-0.63%) |
May 27, 2022 | 13.88 | 14.27 | 13.88 | 14.20 | 6,183 | +0.16(+1.14%) |
May 26, 2022 | 14.08 | 14.27 | 13.84 | 14.04 | 5,122 | -0.13(-0.92%) |
May 25, 2022 | 14.19 | 14.26 | 13.89 | 14.17 | 5,358 | -0.06(-0.42%) |
May 24, 2022 | 14.50 | 14.74 | 14.03 | 14.23 | 16,235 | -0.51(-3.46%) |
May 23, 2022 | 14.98 | 15.00 | 14.25 | 14.74 | 4,657 | -0.03(-0.20%) |
May 20, 2022 | 14.97 | 14.97 | 14.77 | 14.77 | 2,663 | +0.06(+0.41%) |
May 19, 2022 | 14.42 | 15.00 | 14.40 | 14.71 | 15,200 | -0.11(-0.74%) |
May 18, 2022 | 14.87 | 15.30 | 14.82 | 14.82 | 5,820 | -0.17(-1.13%) |
May 17, 2022 | 14.90 | 15.20 | 14.59 | 14.99 | 5,869 | +0.46(+3.17%) |
May 16, 2022 | 14.62 | 14.97 | 14.50 | 14.53 | 5,157 | +0.24(+1.68%) |
May 13, 2022 | 14.92 | 15.65 | 14.29 | 14.29 | 16,105 | -0.24(-1.65%) |
May 12, 2022 | 16.39 | 16.39 | 14.22 | 14.53 | 23,108 | -2.47(-14.53%) |
May 11, 2022 | 17.50 | 17.98 | 17.00 | 17.00 | 17,116 | -0.70(-3.95%) |
May 10, 2022 | 17.91 | 17.97 | 17.14 | 17.70 | 15,195 | +0.58(+3.39%) |
May 09, 2022 | 17.92 | 17.92 | 17.00 | 17.12 | 10,259 | -0.49(-2.78%) |
May 06, 2022 | 17.75 | 18.09 | 17.25 | 17.61 | 7,726 | -0.39(-2.17%) |
May 05, 2022 | 17.48 | 18.00 | 17.35 | 18.00 | 7,558 | +0.65(+3.75%) |
May 04, 2022 | 17.25 | 17.68 | 17.11 | 17.35 | 5,491 | +0.31(+1.82%) |
May 03, 2022 | 17.05 | 17.39 | 17.00 | 17.04 | 6,105 | +0.04(+0.24%) |
May 02, 2022 | 16.66 | 17.00 | 16.56 | 17.00 | 7,446 | +0.13(+0.77%) |
Apr 29, 2022 | 16.22 | 16.99 | 16.22 | 16.87 | 10,127 | +0.34(+2.03%) |
Apr 28, 2022 | 15.94 | 16.88 | 15.94 | 16.54 | 12,366 | +0.67(+4.19%) |
Apr 27, 2022 | 17.08 | 17.70 | 15.87 | 15.87 | 23,173 | -1.27(-7.41%) |
Apr 26, 2022 | 17.15 | 17.90 | 17.14 | 17.14 | 7,193 | -0.24(-1.38%) |
Apr 25, 2022 | 17.71 | 17.90 | 17.33 | 17.38 | 8,246 | -0.52(-2.91%) |
Apr 22, 2022 | 17.67 | 18.13 | 17.37 | 17.90 | 11,242 | +0.27(+1.51%) |
Apr 21, 2022 | 17.68 | 18.14 | 17.40 | 17.63 | 7,388 | +0.05(+0.30%) |
Apr 20, 2022 | 18.23 | 18.23 | 17.24 | 17.58 | 4,700 | +0.02(+0.09%) |
Apr 19, 2022 | 17.50 | 17.77 | 16.93 | 17.56 | 5,489 | +0.66(+3.93%) |
Apr 18, 2022 | 17.30 | 17.80 | 16.87 | 16.90 | 12,884 | -0.40(-2.31%) |
Apr 14, 2022 | 17.67 | 17.80 | 17.30 | 17.30 | 8,966 | -0.08(-0.46%) |
Apr 13, 2022 | 17.40 | 17.67 | 16.91 | 17.38 | 18,978 | -0.28(-1.59%) |
Apr 12, 2022 | 18.16 | 18.16 | 17.24 | 17.66 | 8,783 | +0.23(+1.32%) |
Apr 11, 2022 | 17.62 | 17.82 | 17.00 | 17.43 | 8,904 | -0.07(-0.40%) |
Apr 08, 2022 | 18.29 | 18.29 | 17.50 | 17.50 | 11,208 | -0.99(-5.35%) |
Apr 07, 2022 | 17.93 | 18.50 | 17.93 | 18.49 | 7,649 | +0.47(+2.61%) |
Apr 06, 2022 | 19.37 | 19.37 | 17.85 | 18.02 | 28,737 | -1.15(-6.00%) |
Apr 05, 2022 | 19.50 | 19.84 | 19.06 | 19.17 | 16,231 | -0.19(-0.98%) |
Apr 04, 2022 | 19.37 | 19.39 | 18.57 | 19.36 | 9,440 | +1.21(+6.67%) |
Apr 01, 2022 | 17.75 | 19.33 | 17.75 | 18.15 | 39,017 | +0.40(+2.25%) |
Mar 31, 2022 | 20.21 | 20.25 | 17.39 | 17.75 | 68,264 | -2.35(-11.69%) |
Mar 30, 2022 | 20.96 | 21.24 | 19.98 | 20.10 | 22,734 | -0.40(-1.95%) |
Mar 29, 2022 | 20.57 | 20.87 | 20.00 | 20.50 | 25,083 | +0.18(+0.89%) |
Mar 28, 2022 | 22.43 | 22.98 | 20.16 | 20.32 | 25,299 | -1.68(-7.64%) |
Mar 25, 2022 | 21.95 | 22.71 | 21.46 | 22.00 | 19,452 | +0.44(+2.04%) |
Mar 24, 2022 | 22.02 | 22.91 | 21.44 | 21.56 | 17,165 | -0.54(-2.44%) |
Mar 23, 2022 | 22.13 | 23.49 | 22.02 | 22.10 | 5,873 | -0.45(-2.00%) |
Mar 22, 2022 | 22.19 | 22.99 | 21.90 | 22.55 | 17,767 | +0.35(+1.58%) |
Mar 21, 2022 | 21.80 | 23.17 | 21.58 | 22.20 | 12,955 | -0.06(-0.27%) |
Mar 18, 2022 | 21.74 | 22.26 | 21.00 | 22.26 | 20,584 | +0.51(+2.34%) |
Mar 17, 2022 | 22.39 | 22.39 | 21.64 | 21.75 | 19,474 | -0.32(-1.45%) |
Mar 16, 2022 | 22.70 | 23.07 | 21.62 | 22.07 | 38,298 | -0.07(-0.32%) |
Mar 15, 2022 | 22.50 | 22.50 | 21.96 | 22.14 | 13,709 | -0.04(-0.18%) |
Mar 14, 2022 | 23.00 | 23.38 | 21.84 | 22.18 | 13,779 | -0.25(-1.11%) |
Mar 11, 2022 | 23.18 | 23.18 | 22.00 | 22.43 | 13,584 | -0.89(-3.82%) |
Mar 10, 2022 | 22.63 | 23.91 | 22.63 | 23.32 | 11,955 | +0.44(+1.94%) |
Mar 09, 2022 | 21.95 | 23.11 | 21.93 | 22.88 | 21,699 | +1.01(+4.60%) |
Mar 08, 2022 | 22.25 | 22.62 | 21.55 | 21.87 | 10,921 | +0.09(+0.41%) |
Mar 07, 2022 | 22.30 | 22.98 | 21.37 | 21.78 | 33,848 | +0.01(+0.05%) |
Mar 04, 2022 | 19.85 | 21.91 | 19.50 | 21.77 | 24,084 | +1.85(+9.29%) |
Mar 03, 2022 | 21.69 | 22.74 | 19.66 | 19.92 | 55,347 | -1.48(-6.92%) |
Mar 02, 2022 | 22.13 | 23.95 | 21.22 | 21.40 | 32,852 | -0.29(-1.34%) |