Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.20 | 13.71 | 12.96 | 13.32 | 2,789 | +0.38(+2.97%) |
May 27, 2022 | 12.94 | 13.35 | 12.90 | 12.94 | 3,144 | +0.04(+0.28%) |
May 26, 2022 | 15.60 | 15.90 | 11.51 | 12.90 | 23,146 | -2.34(-15.35%) |
May 25, 2022 | 16.50 | 16.50 | 15.00 | 15.24 | 1,545 | +0.03(+0.20%) |
May 24, 2022 | 15.60 | 15.90 | 14.85 | 15.21 | 2,444 | -0.22(-1.40%) |
May 23, 2022 | 15.03 | 16.37 | 15.03 | 15.43 | 2,038 | +0.22(+1.48%) |
May 20, 2022 | 16.20 | 17.87 | 14.85 | 15.20 | 6,254 | -1.75(-10.32%) |
May 19, 2022 | 15.70 | 16.95 | 15.70 | 16.95 | 2,506 | +1.27(+8.11%) |
May 18, 2022 | 16.50 | 16.80 | 15.56 | 15.68 | 612 | -0.82(-4.98%) |
May 17, 2022 | 17.10 | 18.05 | 15.51 | 16.50 | 1,180 | +0.30(+1.83%) |
May 16, 2022 | 15.30 | 17.10 | 15.30 | 16.20 | 1,685 | +0.93(+6.07%) |
May 13, 2022 | 14.64 | 16.50 | 14.40 | 15.28 | 3,054 | +1.33(+9.51%) |
May 12, 2022 | 14.52 | 14.52 | 12.40 | 13.95 | 4,877 | -0.57(-3.93%) |
May 11, 2022 | 14.10 | 15.87 | 13.37 | 14.52 | 2,420 | -0.08(-0.58%) |
May 10, 2022 | 14.88 | 15.90 | 13.80 | 14.60 | 5,015 | +0.60(+4.26%) |
May 09, 2022 | 18.00 | 18.60 | 13.22 | 14.01 | 22,735 | -4.29(-23.46%) |
May 06, 2022 | 18.30 | 18.75 | 17.22 | 18.30 | 1,181 | +0.15(+0.84%) |
May 05, 2022 | 18.75 | 18.75 | 17.29 | 18.15 | 1,931 | -0.29(-1.58%) |
May 04, 2022 | 18.00 | 18.44 | 17.70 | 18.44 | 651 | +0.05(+0.26%) |
May 03, 2022 | 18.90 | 18.90 | 17.10 | 18.39 | 2,023 | -0.42(-2.22%) |
May 02, 2022 | 19.65 | 19.65 | 18.29 | 18.81 | 2,039 | -0.48(-2.50%) |
Apr 29, 2022 | 18.60 | 19.37 | 18.02 | 19.29 | 3,045 | +1.56(+8.78%) |
Apr 28, 2022 | 19.20 | 19.50 | 15.67 | 17.73 | 5,502 | +0.27(+1.53%) |
Apr 27, 2022 | 22.20 | 24.82 | 16.95 | 17.47 | 68,222 | -3.89(-18.21%) |
Apr 26, 2022 | 24.00 | 24.00 | 21.11 | 21.35 | 2,371 | -1.63(-7.08%) |
Apr 25, 2022 | 24.80 | 24.80 | 22.89 | 22.98 | 1,345 | -0.80(-3.37%) |
Apr 22, 2022 | 26.05 | 26.40 | 22.80 | 23.78 | 4,111 | -2.27(-8.72%) |
Apr 21, 2022 | 27.00 | 27.30 | 23.40 | 26.05 | 7,464 | -0.94(-3.49%) |
Apr 20, 2022 | 26.41 | 27.30 | 25.50 | 26.99 | 1,433 | +0.59(+2.25%) |
Apr 19, 2022 | 26.70 | 27.00 | 26.31 | 26.40 | 1,326 | -0.60(-2.21%) |
Apr 18, 2022 | 27.30 | 27.79 | 25.95 | 27.00 | 2,135 | +0.92(+3.52%) |
Apr 14, 2022 | 25.51 | 27.16 | 24.60 | 26.08 | 13,252 | +0.58(+2.27%) |
Apr 13, 2022 | 24.60 | 25.80 | 24.60 | 25.50 | 1,758 | -1.18(-4.43%) |
Apr 12, 2022 | 26.70 | 26.94 | 25.21 | 26.68 | 5,907 | +0.58(+2.23%) |
Apr 11, 2022 | 26.10 | 26.10 | 25.24 | 26.10 | 437 | -0.15(-0.57%) |
Apr 08, 2022 | 27.00 | 27.00 | 25.20 | 26.25 | 1,775 | -0.39(-1.46%) |
Apr 07, 2022 | 26.34 | 27.75 | 25.79 | 26.64 | 2,161 | +0.45(+1.73%) |
Apr 06, 2022 | 27.45 | 27.45 | 26.11 | 26.19 | 680 | -0.51(-1.92%) |
Apr 05, 2022 | 27.45 | 28.56 | 26.70 | 26.70 | 2,390 | -0.30(-1.12%) |
Apr 04, 2022 | 25.80 | 27.59 | 25.80 | 27.00 | 2,069 | +0.01(+0.02%) |
Apr 01, 2022 | 27.12 | 27.60 | 26.40 | 27.00 | 1,636 | -0.07(-0.24%) |
Mar 31, 2022 | 27.87 | 28.50 | 27.02 | 27.06 | 2,238 | -0.73(-2.64%) |
Mar 30, 2022 | 28.33 | 29.11 | 27.30 | 27.80 | 2,703 | -0.37(-1.30%) |
Mar 29, 2022 | 27.92 | 29.11 | 27.75 | 28.16 | 3,268 | +0.03(+0.11%) |
Mar 28, 2022 | 29.40 | 29.70 | 27.93 | 28.13 | 2,909 | -1.12(-3.82%) |
Mar 25, 2022 | 28.20 | 30.60 | 27.45 | 29.25 | 10,046 | +0.98(+3.46%) |
Mar 24, 2022 | 27.00 | 28.50 | 26.40 | 28.27 | 6,842 | +0.89(+3.27%) |
Mar 23, 2022 | 26.70 | 27.69 | 25.20 | 27.38 | 4,731 | +1.28(+4.91%) |
Mar 22, 2022 | 26.10 | 27.00 | 25.58 | 26.10 | 6,419 | -1.30(-4.75%) |
Mar 21, 2022 | 28.50 | 28.50 | 25.00 | 27.40 | 50,365 | +2.20(+8.73%) |
Mar 18, 2022 | 23.70 | 27.00 | 22.50 | 25.20 | 71,030 | +0.70(+2.87%) |
Mar 17, 2022 | 23.10 | 24.59 | 22.05 | 24.50 | 2,400 | +1.43(+6.18%) |
Mar 16, 2022 | 23.61 | 24.42 | 22.51 | 23.07 | 2,979 | -0.10(-0.43%) |
Mar 15, 2022 | 21.60 | 25.20 | 21.60 | 23.17 | 16,814 | +1.42(+6.54%) |
Mar 14, 2022 | 22.67 | 22.67 | 21.16 | 21.75 | 841 | -0.92(-4.08%) |
Mar 11, 2022 | 22.80 | 23.70 | 21.60 | 22.67 | 2,043 | -0.43(-1.84%) |
Mar 10, 2022 | 22.20 | 23.10 | 21.90 | 23.10 | 252 | +0.67(+3.00%) |
Mar 09, 2022 | 22.21 | 23.78 | 22.20 | 22.43 | 4,495 | +0.53(+2.42%) |
Mar 08, 2022 | 21.60 | 22.50 | 21.00 | 21.90 | 1,223 | +0.30(+1.37%) |
Mar 07, 2022 | 23.10 | 23.78 | 21.60 | 21.60 | 1,368 | -1.50(-6.49%) |
Mar 04, 2022 | 22.80 | 24.00 | 22.66 | 23.10 | 688 | +0.00(+0.00%) |
Mar 03, 2022 | 24.00 | 24.59 | 22.81 | 23.10 | 4,001 | -0.16(-0.71%) |
Mar 02, 2022 | 23.10 | 24.23 | 23.10 | 23.27 | 608 | +0.29(+1.24%) |