Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.45 | 16.20 | 15.45 | 15.75 | 5,983 | +0.45(+2.94%) |
May 27, 2022 | 14.55 | 15.75 | 13.95 | 15.30 | 6,225 | +1.18(+8.35%) |
May 26, 2022 | 13.80 | 14.98 | 13.66 | 14.12 | 5,269 | +0.17(+1.23%) |
May 25, 2022 | 13.73 | 15.30 | 13.52 | 13.95 | 9,946 | +0.17(+1.24%) |
May 24, 2022 | 14.85 | 15.30 | 13.65 | 13.78 | 18,664 | -1.22(-8.14%) |
May 23, 2022 | 15.45 | 15.90 | 14.74 | 15.00 | 24,848 | +0.00(+0.00%) |
May 20, 2022 | 15.30 | 15.60 | 14.71 | 15.00 | 5,465 | -0.30(-1.96%) |
May 19, 2022 | 15.15 | 15.75 | 14.66 | 15.30 | 5,323 | -0.15(-0.97%) |
May 18, 2022 | 15.90 | 15.90 | 15.45 | 15.45 | 4,630 | -0.45(-2.83%) |
May 17, 2022 | 15.60 | 17.22 | 15.60 | 15.90 | 7,389 | +0.75(+4.95%) |
May 16, 2022 | 15.45 | 16.20 | 14.72 | 15.15 | 18,106 | +0.45(+3.06%) |
May 13, 2022 | 15.45 | 16.65 | 14.56 | 14.70 | 10,703 | -0.90(-5.77%) |
May 12, 2022 | 15.45 | 16.50 | 14.85 | 15.60 | 8,437 | -0.60(-3.70%) |
May 11, 2022 | 17.10 | 19.80 | 14.55 | 16.20 | 40,068 | -1.50(-8.47%) |
May 10, 2022 | 15.45 | 20.10 | 15.30 | 17.70 | 40,515 | +2.10(+13.46%) |
May 09, 2022 | 16.95 | 16.95 | 14.71 | 15.60 | 10,447 | -0.75(-4.59%) |
May 06, 2022 | 15.75 | 16.95 | 15.30 | 16.35 | 8,552 | +0.60(+3.81%) |
May 05, 2022 | 15.75 | 15.90 | 14.85 | 15.75 | 13,095 | +0.75(+5.00%) |
May 04, 2022 | 16.05 | 16.35 | 15.00 | 15.00 | 9,810 | -0.90(-5.66%) |
May 03, 2022 | 15.60 | 16.20 | 14.96 | 15.90 | 4,241 | +0.60(+3.92%) |
May 02, 2022 | 15.75 | 16.35 | 14.42 | 15.30 | 10,935 | -0.45(-2.86%) |
Apr 29, 2022 | 16.35 | 16.50 | 15.60 | 15.75 | 3,604 | -0.60(-3.67%) |
Apr 28, 2022 | 16.95 | 16.99 | 15.75 | 16.35 | 5,054 | -0.45(-2.68%) |
Apr 27, 2022 | 16.05 | 17.55 | 15.75 | 16.80 | 8,292 | +0.45(+2.75%) |
Apr 26, 2022 | 17.25 | 19.35 | 15.75 | 16.35 | 23,088 | -0.60(-3.54%) |
Apr 25, 2022 | 16.20 | 17.10 | 16.05 | 16.95 | 6,557 | +0.90(+5.61%) |
Apr 22, 2022 | 16.20 | 16.65 | 15.90 | 16.05 | 6,303 | -0.45(-2.73%) |
Apr 21, 2022 | 17.40 | 17.70 | 16.50 | 16.50 | 6,545 | -0.45(-2.65%) |
Apr 20, 2022 | 17.85 | 18.00 | 16.80 | 16.95 | 5,824 | -0.75(-4.24%) |
Apr 19, 2022 | 17.40 | 18.23 | 17.28 | 17.70 | 3,686 | +0.45(+2.61%) |
Apr 18, 2022 | 19.50 | 19.65 | 16.95 | 17.25 | 6,414 | -1.95(-10.16%) |
Apr 14, 2022 | 19.80 | 20.40 | 19.20 | 19.20 | 4,986 | -0.30(-1.54%) |
Apr 13, 2022 | 19.65 | 19.80 | 19.34 | 19.50 | 5,388 | +0.15(+0.78%) |
Apr 12, 2022 | 19.50 | 20.95 | 19.20 | 19.35 | 7,560 | +0.15(+0.78%) |
Apr 11, 2022 | 20.10 | 20.85 | 18.90 | 19.20 | 10,250 | -0.90(-4.48%) |
Apr 08, 2022 | 20.10 | 20.55 | 19.65 | 20.10 | 4,602 | -0.30(-1.47%) |
Apr 07, 2022 | 19.95 | 20.69 | 19.57 | 20.40 | 8,135 | +0.60(+3.03%) |
Apr 06, 2022 | 20.25 | 20.25 | 19.50 | 19.80 | 4,211 | -0.60(-2.94%) |
Apr 05, 2022 | 20.55 | 21.30 | 19.80 | 20.40 | 7,814 | -0.30(-1.45%) |
Apr 04, 2022 | 22.05 | 22.05 | 20.55 | 20.70 | 5,519 | -0.90(-4.17%) |
Apr 01, 2022 | 21.30 | 22.20 | 21.15 | 21.60 | 3,147 | +0.45(+2.13%) |
Mar 31, 2022 | 21.60 | 22.35 | 20.70 | 21.15 | 5,565 | -0.45(-2.08%) |
Mar 30, 2022 | 23.70 | 23.70 | 21.30 | 21.60 | 10,358 | -1.05(-4.64%) |
Mar 29, 2022 | 21.60 | 22.95 | 21.30 | 22.65 | 6,975 | +1.35(+6.34%) |
Mar 28, 2022 | 21.45 | 22.65 | 20.40 | 21.30 | 7,751 | +0.00(+0.00%) |
Mar 25, 2022 | 21.45 | 22.20 | 21.00 | 21.30 | 6,521 | -0.60(-2.74%) |
Mar 24, 2022 | 23.85 | 24.30 | 21.45 | 21.90 | 16,972 | -1.95(-8.18%) |
Mar 23, 2022 | 22.65 | 27.00 | 22.50 | 23.85 | 54,368 | +0.90(+3.92%) |
Mar 22, 2022 | 22.80 | 23.85 | 22.50 | 22.95 | 2,948 | +0.15(+0.66%) |
Mar 21, 2022 | 23.85 | 24.15 | 22.50 | 22.80 | 6,561 | -0.45(-1.94%) |
Mar 18, 2022 | 19.95 | 25.35 | 19.80 | 23.25 | 20,458 | +1.95(+9.15%) |
Mar 17, 2022 | 19.20 | 21.45 | 18.45 | 21.30 | 9,787 | +1.80(+9.23%) |
Mar 16, 2022 | 25.35 | 25.35 | 14.40 | 19.50 | 88,638 | -5.85(-23.08%) |
Mar 15, 2022 | 23.85 | 28.65 | 23.85 | 25.35 | 25,553 | +1.05(+4.32%) |
Mar 14, 2022 | 25.65 | 26.02 | 23.85 | 24.30 | 9,978 | -1.20(-4.71%) |
Mar 11, 2022 | 26.55 | 26.55 | 24.90 | 25.50 | 2,843 | -0.75(-2.86%) |
Mar 10, 2022 | 27.15 | 27.30 | 24.75 | 26.25 | 5,987 | -1.20(-4.37%) |
Mar 09, 2022 | 27.00 | 28.65 | 26.40 | 27.45 | 4,377 | +1.35(+5.17%) |
Mar 08, 2022 | 27.30 | 28.50 | 26.10 | 26.10 | 5,602 | -0.90(-3.33%) |
Mar 07, 2022 | 27.00 | 27.75 | 26.25 | 27.00 | 4,004 | +0.15(+0.56%) |
Mar 04, 2022 | 26.25 | 27.30 | 25.20 | 26.85 | 7,794 | +0.60(+2.29%) |
Mar 03, 2022 | 29.70 | 29.70 | 25.95 | 26.25 | 11,032 | -3.30(-11.17%) |
Mar 02, 2022 | 29.10 | 30.00 | 28.50 | 29.55 | 4,415 | +0.30(+1.03%) |