Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.64 | 14.71 | 14.35 | 14.60 | 973,461 | -0.04(-0.27%) |
May 27, 2022 | 14.48 | 14.87 | 14.47 | 14.64 | 1,020,304 | +0.26(+1.78%) |
May 26, 2022 | 13.87 | 14.58 | 13.87 | 14.38 | 981,070 | +0.40(+2.89%) |
May 25, 2022 | 12.98 | 14.10 | 12.82 | 13.98 | 1,420,849 | +0.87(+6.62%) |
May 24, 2022 | 13.43 | 13.44 | 13.10 | 13.11 | 2,791,921 | -0.49(-3.62%) |
May 23, 2022 | 13.93 | 13.93 | 13.36 | 13.61 | 2,298,195 | -0.15(-1.08%) |
May 20, 2022 | 14.48 | 14.48 | 13.44 | 13.75 | 1,938,621 | -0.47(-3.33%) |
May 19, 2022 | 13.55 | 14.76 | 13.47 | 14.23 | 1,410,337 | +0.71(+5.25%) |
May 18, 2022 | 13.67 | 13.94 | 13.31 | 13.52 | 1,411,602 | -0.43(-3.11%) |
May 17, 2022 | 13.58 | 14.17 | 13.58 | 13.95 | 1,750,354 | +0.69(+5.20%) |
May 16, 2022 | 13.24 | 13.95 | 13.18 | 13.26 | 1,285,310 | -0.13(-0.96%) |
May 13, 2022 | 12.63 | 13.58 | 12.61 | 13.39 | 2,493,940 | +0.96(+7.69%) |
May 12, 2022 | 12.29 | 13.21 | 12.04 | 12.43 | 2,650,641 | +0.13(+1.04%) |
May 11, 2022 | 11.46 | 13.34 | 11.43 | 12.30 | 3,070,353 | +0.28(+2.29%) |
May 10, 2022 | 12.82 | 12.95 | 11.41 | 12.03 | 3,929,174 | -0.57(-4.54%) |
May 09, 2022 | 13.95 | 14.22 | 12.12 | 12.60 | 4,982,404 | -1.69(-11.80%) |
May 06, 2022 | 16.22 | 16.26 | 14.19 | 14.29 | 4,187,581 | -2.05(-12.55%) |
May 05, 2022 | 17.21 | 17.51 | 16.17 | 16.34 | 1,327,962 | -1.26(-7.17%) |
May 04, 2022 | 17.40 | 17.61 | 16.62 | 17.60 | 2,695,962 | +0.18(+1.02%) |
May 03, 2022 | 17.22 | 17.53 | 17.02 | 17.42 | 862,199 | +0.07(+0.40%) |
May 02, 2022 | 17.25 | 17.51 | 16.87 | 17.35 | 873,279 | +0.02(+0.11%) |
Apr 29, 2022 | 16.96 | 17.90 | 16.92 | 17.33 | 817,726 | +0.02(+0.11%) |
Apr 28, 2022 | 17.05 | 17.53 | 16.73 | 17.31 | 1,219,213 | +0.50(+2.99%) |
Apr 27, 2022 | 17.15 | 17.33 | 16.68 | 16.81 | 1,326,606 | -0.30(-1.73%) |
Apr 26, 2022 | 17.56 | 17.67 | 16.88 | 17.11 | 2,187,010 | -0.56(-3.18%) |
Apr 25, 2022 | 17.36 | 17.81 | 17.29 | 17.67 | 552,828 | +0.14(+0.79%) |
Apr 22, 2022 | 17.44 | 17.65 | 17.22 | 17.53 | 830,327 | +0.15(+0.85%) |
Apr 21, 2022 | 18.33 | 18.44 | 17.19 | 17.38 | 1,240,166 | -0.63(-3.50%) |
Apr 20, 2022 | 18.98 | 19.02 | 17.97 | 18.01 | 1,608,312 | -0.92(-4.84%) |
Apr 19, 2022 | 17.74 | 19.04 | 17.74 | 18.93 | 1,640,676 | +0.31(+1.64%) |
Apr 18, 2022 | 19.13 | 19.14 | 18.09 | 18.62 | 2,163,307 | -0.68(-3.52%) |
Apr 14, 2022 | 19.46 | 20.02 | 19.28 | 19.30 | 1,268,534 | -0.24(-1.21%) |
Apr 13, 2022 | 18.85 | 19.64 | 18.85 | 19.54 | 1,141,330 | +0.62(+3.28%) |
Apr 12, 2022 | 19.37 | 19.55 | 18.92 | 18.92 | 1,177,576 | -0.22(-1.13%) |
Apr 11, 2022 | 19.33 | 19.68 | 19.04 | 19.14 | 1,617,455 | -0.48(-2.46%) |
Apr 08, 2022 | 19.51 | 19.82 | 19.05 | 19.62 | 1,471,460 | +0.08(+0.40%) |
Apr 07, 2022 | 19.14 | 19.90 | 19.05 | 19.54 | 2,391,128 | +0.63(+3.34%) |
Apr 06, 2022 | 18.94 | 19.13 | 18.31 | 18.91 | 1,723,869 | -0.34(-1.74%) |
Apr 05, 2022 | 19.64 | 19.70 | 19.09 | 19.25 | 1,276,424 | -0.31(-1.56%) |
Apr 04, 2022 | 19.43 | 19.71 | 19.36 | 19.55 | 838,749 | +0.13(+0.66%) |
Apr 01, 2022 | 19.22 | 19.72 | 19.06 | 19.42 | 1,628,363 | +0.36(+1.91%) |
Mar 31, 2022 | 19.11 | 19.43 | 18.95 | 19.06 | 1,113,279 | -0.11(-0.57%) |
Mar 30, 2022 | 19.00 | 19.81 | 19.00 | 19.17 | 828,907 | -0.37(-1.92%) |
Mar 29, 2022 | 18.80 | 19.72 | 18.79 | 19.54 | 1,833,539 | +0.95(+5.09%) |
Mar 28, 2022 | 18.64 | 18.92 | 18.28 | 18.59 | 1,578,006 | +0.03(+0.16%) |
Mar 25, 2022 | 18.16 | 18.69 | 18.10 | 18.56 | 1,136,657 | +0.35(+1.89%) |
Mar 24, 2022 | 18.34 | 18.67 | 18.10 | 18.22 | 2,204,460 | +0.08(+0.43%) |
Mar 23, 2022 | 17.98 | 18.74 | 17.69 | 18.14 | 1,794,259 | +0.05(+0.27%) |
Mar 22, 2022 | 17.95 | 18.32 | 17.72 | 18.09 | 2,154,035 | +0.18(+0.99%) |
Mar 21, 2022 | 17.89 | 18.12 | 17.53 | 17.91 | 2,461,781 | -0.21(-1.14%) |
Mar 18, 2022 | 18.01 | 18.53 | 17.89 | 18.12 | 1,478,510 | -0.02(-0.11%) |
Mar 17, 2022 | 17.60 | 18.15 | 17.23 | 18.14 | 1,810,032 | +0.40(+2.28%) |
Mar 16, 2022 | 16.55 | 17.74 | 16.24 | 17.74 | 3,250,593 | +1.65(+10.23%) |
Mar 15, 2022 | 15.50 | 16.36 | 15.45 | 16.09 | 2,870,527 | +0.41(+2.64%) |
Mar 14, 2022 | 15.98 | 16.51 | 15.66 | 15.68 | 2,634,279 | -0.46(-2.87%) |
Mar 11, 2022 | 16.66 | 16.86 | 15.82 | 16.14 | 2,190,243 | -0.24(-1.45%) |
Mar 10, 2022 | 16.40 | 16.05 | 16.38 | 1,743,425 | -0.28(-1.66%) | |
Mar 09, 2022 | 15.93 | 17.02 | 15.93 | 16.65 | 4,828,702 | +0.94(+5.96%) |
Mar 08, 2022 | 16.28 | 16.36 | 15.54 | 15.72 | 4,710,281 | -0.53(-3.28%) |
Mar 07, 2022 | 17.69 | 17.69 | 16.22 | 16.25 | 2,598,814 | -1.20(-6.89%) |
Mar 04, 2022 | 17.99 | 18.17 | 17.39 | 17.45 | 2,619,404 | -0.84(-4.58%) |
Mar 03, 2022 | 19.51 | 19.66 | 18.14 | 18.29 | 1,827,451 | -1.07(-5.55%) |
Mar 02, 2022 | 19.25 | 19.72 | 18.53 | 19.36 | 2,878,415 | +0.10(+0.51%) |