Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.52 | 15.72 | 14.66 | 15.16 | 664,601 | -0.49(-3.13%) |
May 27, 2022 | 14.16 | 15.92 | 13.99 | 15.65 | 689,237 | +1.64(+11.71%) |
May 26, 2022 | 13.50 | 14.78 | 13.28 | 14.01 | 631,601 | +0.49(+3.62%) |
May 25, 2022 | 13.27 | 14.16 | 12.76 | 13.52 | 596,972 | +0.18(+1.35%) |
May 24, 2022 | 13.58 | 13.70 | 13.22 | 13.34 | 566,207 | -0.59(-4.24%) |
May 23, 2022 | 13.28 | 14.15 | 13.12 | 13.93 | 563,684 | +0.52(+3.88%) |
May 20, 2022 | 13.76 | 13.77 | 12.59 | 13.41 | 509,597 | -0.13(-0.96%) |
May 19, 2022 | 13.47 | 14.04 | 13.12 | 13.54 | 696,083 | -0.07(-0.51%) |
May 18, 2022 | 13.64 | 14.19 | 13.21 | 13.61 | 553,877 | -0.64(-4.49%) |
May 17, 2022 | 14.29 | 14.43 | 13.79 | 14.25 | 506,892 | +0.46(+3.34%) |
May 16, 2022 | 13.98 | 15.28 | 13.68 | 13.79 | 500,712 | +0.06(+0.44%) |
May 13, 2022 | 12.94 | 14.16 | 12.63 | 13.73 | 835,182 | +1.34(+10.82%) |
May 12, 2022 | 11.52 | 12.69 | 11.29 | 12.39 | 748,793 | +0.75(+6.44%) |
May 11, 2022 | 13.51 | 13.89 | 11.41 | 11.64 | 900,217 | -1.75(-13.07%) |
May 10, 2022 | 13.35 | 14.08 | 12.43 | 13.39 | 986,935 | +1.21(+9.93%) |
May 09, 2022 | 13.04 | 13.34 | 12.08 | 12.18 | 805,627 | -1.01(-7.66%) |
May 06, 2022 | 13.87 | 13.92 | 12.70 | 13.19 | 632,853 | -0.98(-6.92%) |
May 05, 2022 | 15.33 | 15.81 | 13.76 | 14.17 | 585,970 | -1.57(-9.97%) |
May 04, 2022 | 15.52 | 15.76 | 14.39 | 15.74 | 735,630 | +0.32(+2.08%) |
May 03, 2022 | 15.60 | 16.11 | 15.15 | 15.42 | 557,521 | -0.10(-0.64%) |
May 02, 2022 | 14.82 | 15.63 | 14.61 | 15.52 | 792,575 | +0.60(+4.02%) |
Apr 29, 2022 | 15.73 | 16.57 | 14.86 | 14.92 | 385,249 | -0.86(-5.45%) |
Apr 28, 2022 | 15.58 | 16.17 | 14.31 | 15.78 | 645,234 | +0.39(+2.53%) |
Apr 27, 2022 | 15.85 | 16.48 | 15.25 | 15.39 | 475,344 | -0.45(-2.84%) |
Apr 26, 2022 | 16.86 | 17.38 | 15.69 | 15.84 | 634,988 | -1.09(-6.44%) |
Apr 25, 2022 | 16.42 | 17.80 | 16.24 | 16.93 | 667,565 | +0.42(+2.54%) |
Apr 22, 2022 | 16.84 | 17.23 | 16.33 | 16.51 | 503,134 | -0.48(-2.83%) |
Apr 21, 2022 | 18.74 | 18.75 | 16.47 | 16.99 | 661,452 | -1.37(-7.46%) |
Apr 20, 2022 | 18.96 | 18.96 | 17.84 | 18.36 | 392,148 | -0.56(-2.96%) |
Apr 19, 2022 | 18.84 | 19.10 | 17.98 | 18.92 | 818,378 | -0.01(-0.05%) |
Apr 18, 2022 | 20.02 | 20.52 | 18.77 | 18.93 | 505,095 | -1.40(-6.89%) |
Apr 14, 2022 | 20.53 | 21.71 | 20.23 | 20.33 | 355,330 | -0.68(-3.24%) |
Apr 13, 2022 | 18.95 | 21.28 | 18.91 | 21.01 | 600,537 | +2.07(+10.93%) |
Apr 12, 2022 | 18.90 | 19.88 | 18.52 | 18.94 | 350,697 | +0.48(+2.60%) |
Apr 11, 2022 | 19.18 | 19.65 | 18.20 | 18.46 | 519,724 | -1.15(-5.86%) |
Apr 08, 2022 | 19.68 | 20.44 | 19.08 | 19.61 | 290,461 | -0.22(-1.11%) |
Apr 07, 2022 | 20.07 | 20.32 | 19.08 | 19.83 | 407,356 | -0.46(-2.27%) |
Apr 06, 2022 | 19.82 | 20.74 | 19.48 | 20.29 | 698,251 | +0.39(+1.96%) |
Apr 05, 2022 | 23.23 | 23.23 | 19.80 | 19.90 | 1,442,653 | -3.27(-14.11%) |
Apr 04, 2022 | 23.57 | 23.71 | 22.09 | 23.17 | 785,853 | +0.66(+2.93%) |
Apr 01, 2022 | 23.15 | 23.43 | 22.39 | 22.51 | 584,391 | -0.31(-1.36%) |
Mar 31, 2022 | 24.28 | 24.68 | 22.69 | 22.82 | 399,200 | -1.40(-5.78%) |
Mar 30, 2022 | 25.18 | 26.17 | 23.99 | 24.22 | 413,706 | -1.01(-4.00%) |
Mar 29, 2022 | 23.49 | 26.07 | 23.49 | 25.23 | 563,796 | +2.01(+8.66%) |
Mar 28, 2022 | 23.53 | 24.31 | 22.49 | 23.22 | 352,710 | -0.17(-0.73%) |
Mar 25, 2022 | 24.07 | 24.10 | 22.79 | 23.39 | 409,867 | -0.65(-2.70%) |
Mar 24, 2022 | 22.68 | 24.05 | 22.24 | 24.04 | 345,222 | +1.52(+6.75%) |
Mar 23, 2022 | 23.06 | 24.18 | 22.49 | 22.52 | 544,005 | -1.45(-6.05%) |
Mar 22, 2022 | 21.90 | 24.26 | 21.90 | 23.97 | 832,162 | +2.04(+9.30%) |
Mar 21, 2022 | 24.40 | 25.22 | 21.71 | 21.93 | 813,306 | -3.05(-12.21%) |
Mar 18, 2022 | 23.08 | 25.56 | 23.06 | 24.98 | 4,135,300 | +1.81(+7.81%) |
Mar 17, 2022 | 20.69 | 23.31 | 20.50 | 23.17 | 2,034,525 | +2.25(+10.76%) |
Mar 16, 2022 | 21.40 | 22.21 | 20.00 | 20.92 | 1,656,071 | -0.08(-0.38%) |
Mar 15, 2022 | 23.00 | 24.01 | 20.75 | 21.00 | 1,828,396 | -2.78(-11.69%) |
Mar 14, 2022 | 26.13 | 27.19 | 23.65 | 23.78 | 776,368 | -2.49(-9.48%) |
Mar 11, 2022 | 28.80 | 29.90 | 26.09 | 26.27 | 425,142 | -1.67(-5.98%) |
Mar 10, 2022 | 28.23 | 29.28 | 27.17 | 27.94 | 330,579 | -0.94(-3.25%) |
Mar 09, 2022 | 27.68 | 29.21 | 27.68 | 28.88 | 469,577 | +1.80(+6.65%) |
Mar 08, 2022 | 26.91 | 28.60 | 25.84 | 27.08 | 605,723 | +0.09(+0.33%) |
Mar 07, 2022 | 27.77 | 28.40 | 26.38 | 26.99 | 653,740 | -0.66(-2.39%) |
Mar 04, 2022 | 28.29 | 29.39 | 27.43 | 27.65 | 446,657 | -1.02(-3.56%) |
Mar 03, 2022 | 31.43 | 31.96 | 28.34 | 28.67 | 434,996 | -2.51(-8.05%) |
Mar 02, 2022 | 30.76 | 31.72 | 29.98 | 31.18 | 320,560 | +0.43(+1.40%) |