Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.51 | 15.10 | 14.24 | 14.95 | 530,011 | +0.58(+4.04%) |
May 27, 2022 | 14.33 | 14.75 | 14.18 | 14.37 | 171,283 | +0.19(+1.34%) |
May 26, 2022 | 14.00 | 14.60 | 13.99 | 14.18 | 210,907 | +0.26(+1.87%) |
May 25, 2022 | 13.46 | 14.06 | 13.33 | 13.92 | 236,946 | +0.29(+2.13%) |
May 24, 2022 | 13.79 | 14.10 | 13.46 | 13.63 | 199,813 | -0.25(-1.80%) |
May 23, 2022 | 13.66 | 14.01 | 13.42 | 13.88 | 403,645 | +0.38(+2.81%) |
May 20, 2022 | 13.03 | 13.55 | 12.74 | 13.50 | 657,908 | +0.58(+4.49%) |
May 19, 2022 | 12.71 | 13.14 | 11.89 | 12.92 | 554,439 | +0.06(+0.47%) |
May 18, 2022 | 13.98 | 13.98 | 12.81 | 12.86 | 378,861 | -1.03(-7.42%) |
May 17, 2022 | 12.95 | 13.93 | 12.62 | 13.89 | 512,376 | +1.32(+10.50%) |
May 16, 2022 | 12.51 | 12.93 | 12.20 | 12.57 | 666,201 | +0.07(+0.56%) |
May 13, 2022 | 12.40 | 13.06 | 12.10 | 12.50 | 527,496 | +0.45(+3.73%) |
May 12, 2022 | 12.27 | 12.61 | 11.92 | 12.05 | 408,114 | -0.30(-2.43%) |
May 11, 2022 | 13.21 | 13.78 | 12.16 | 12.35 | 348,777 | -0.82(-6.23%) |
May 10, 2022 | 14.51 | 15.12 | 12.87 | 13.17 | 1,060,553 | -1.92(-12.72%) |
May 09, 2022 | 17.07 | 17.20 | 14.35 | 15.09 | 610,726 | -2.18(-12.62%) |
May 06, 2022 | 18.88 | 18.88 | 16.89 | 17.27 | 287,420 | -1.74(-9.15%) |
May 05, 2022 | 20.19 | 20.19 | 18.65 | 19.01 | 306,782 | -1.50(-7.31%) |
May 04, 2022 | 20.11 | 20.80 | 19.35 | 20.51 | 258,668 | +0.39(+1.94%) |
May 03, 2022 | 20.29 | 20.79 | 19.85 | 20.12 | 222,151 | -0.19(-0.94%) |
May 02, 2022 | 19.96 | 20.49 | 19.80 | 20.31 | 303,571 | +0.33(+1.65%) |
Apr 29, 2022 | 19.33 | 20.47 | 19.33 | 19.98 | 400,371 | +0.50(+2.57%) |
Apr 28, 2022 | 20.31 | 20.31 | 19.18 | 19.48 | 276,373 | -0.54(-2.70%) |
Apr 27, 2022 | 20.42 | 20.71 | 19.82 | 20.02 | 189,390 | -0.52(-2.53%) |
Apr 26, 2022 | 20.77 | 21.06 | 20.41 | 20.54 | 214,805 | -0.49(-2.33%) |
Apr 25, 2022 | 20.68 | 21.16 | 20.52 | 21.03 | 153,842 | +0.26(+1.25%) |
Apr 22, 2022 | 21.89 | 21.89 | 20.44 | 20.77 | 325,261 | -1.35(-6.10%) |
Apr 21, 2022 | 22.33 | 22.76 | 22.00 | 22.12 | 204,407 | -0.10(-0.45%) |
Apr 20, 2022 | 21.70 | 22.92 | 21.70 | 22.22 | 155,684 | +0.53(+2.44%) |
Apr 19, 2022 | 20.01 | 22.04 | 20.00 | 21.69 | 169,816 | +1.86(+9.38%) |
Apr 18, 2022 | 20.92 | 20.92 | 19.13 | 19.83 | 278,197 | -1.25(-5.93%) |
Apr 14, 2022 | 21.97 | 21.97 | 21.05 | 21.08 | 165,327 | -0.75(-3.44%) |
Apr 13, 2022 | 21.69 | 21.97 | 21.38 | 21.83 | 133,345 | +0.44(+2.06%) |
Apr 12, 2022 | 21.68 | 22.20 | 21.30 | 21.39 | 325,981 | -0.04(-0.19%) |
Apr 11, 2022 | 21.87 | 22.31 | 21.32 | 21.43 | 212,294 | -0.38(-1.74%) |
Apr 08, 2022 | 21.44 | 21.95 | 20.83 | 21.81 | 267,996 | +0.21(+0.97%) |
Apr 07, 2022 | 21.68 | 22.07 | 20.80 | 21.60 | 208,508 | +0.32(+1.50%) |
Apr 06, 2022 | 21.04 | 22.73 | 20.21 | 21.28 | 158,339 | -0.02(-0.09%) |
Apr 05, 2022 | 21.65 | 21.83 | 21.18 | 21.30 | 113,477 | -0.30(-1.39%) |
Apr 04, 2022 | 22.73 | 22.73 | 21.52 | 21.60 | 173,520 | -1.14(-5.01%) |
Apr 01, 2022 | 22.66 | 23.06 | 22.40 | 22.74 | 258,916 | +0.14(+0.62%) |
Mar 31, 2022 | 22.00 | 22.73 | 21.78 | 22.60 | 316,501 | +0.60(+2.73%) |
Mar 30, 2022 | 21.34 | 22.27 | 21.34 | 22.00 | 260,583 | +0.28(+1.29%) |
Mar 29, 2022 | 20.88 | 21.90 | 20.88 | 21.72 | 247,458 | +1.09(+5.28%) |
Mar 28, 2022 | 19.79 | 20.67 | 19.54 | 20.63 | 357,818 | +0.79(+3.98%) |
Mar 25, 2022 | 19.79 | 19.92 | 19.32 | 19.84 | 312,410 | +0.13(+0.66%) |
Mar 24, 2022 | 19.57 | 20.00 | 18.95 | 19.71 | 233,104 | +0.13(+0.66%) |
Mar 23, 2022 | 19.96 | 20.43 | 19.43 | 19.58 | 231,335 | -0.40(-2.00%) |
Mar 22, 2022 | 19.71 | 20.10 | 19.32 | 19.98 | 556,394 | +0.24(+1.22%) |
Mar 21, 2022 | 20.08 | 20.27 | 19.57 | 19.74 | 158,332 | -0.40(-1.99%) |
Mar 18, 2022 | 20.30 | 20.57 | 19.73 | 20.14 | 725,153 | -0.22(-1.08%) |
Mar 17, 2022 | 20.30 | 20.44 | 19.80 | 20.36 | 267,756 | +0.27(+1.34%) |
Mar 16, 2022 | 19.34 | 20.23 | 18.63 | 20.09 | 301,913 | +0.93(+4.85%) |
Mar 15, 2022 | 18.54 | 19.17 | 18.16 | 19.16 | 213,448 | +0.84(+4.59%) |
Mar 14, 2022 | 20.18 | 20.18 | 18.16 | 18.32 | 320,651 | -1.88(-9.31%) |
Mar 11, 2022 | 21.96 | 22.02 | 20.19 | 20.20 | 242,718 | -1.54(-7.08%) |
Mar 10, 2022 | 21.77 | 21.99 | 21.45 | 21.74 | 244,982 | -0.54(-2.42%) |
Mar 09, 2022 | 21.94 | 22.35 | 21.71 | 22.28 | 196,234 | +0.87(+4.06%) |
Mar 08, 2022 | 21.75 | 22.20 | 21.00 | 21.41 | 473,833 | -0.42(-1.92%) |
Mar 07, 2022 | 22.00 | 22.21 | 21.44 | 21.83 | 228,228 | -0.17(-0.77%) |
Mar 04, 2022 | 22.44 | 22.52 | 21.16 | 22.00 | 254,895 | -0.54(-2.40%) |
Mar 03, 2022 | 22.32 | 22.82 | 21.81 | 22.54 | 231,439 | +0.16(+0.71%) |
Mar 02, 2022 | 21.83 | 22.72 | 21.25 | 22.38 | 294,098 | +0.55(+2.52%) |