Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.70 | 15.70 | 15.21 | 15.34 | 6,557 | -0.52(-3.30%) |
May 27, 2022 | 15.21 | 15.86 | 15.21 | 15.86 | 1,396 | +0.98(+6.58%) |
May 26, 2022 | 14.14 | 14.98 | 14.14 | 14.88 | 3,230 | +0.59(+4.16%) |
May 25, 2022 | 14.18 | 14.29 | 14.18 | 14.29 | 1,101 | +0.35(+2.52%) |
May 24, 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 6 | -0.71(-4.87%) |
May 23, 2022 | 14.44 | 14.65 | 14.18 | 14.65 | 7,267 | +0.16(+1.12%) |
May 20, 2022 | 14.73 | 14.73 | 13.98 | 14.49 | 1,537 | +0.03(+0.18%) |
May 19, 2022 | 13.94 | 14.70 | 13.94 | 14.46 | 6,740 | +0.49(+3.50%) |
May 18, 2022 | 14.37 | 14.37 | 13.93 | 13.97 | 954 | -0.65(-4.45%) |
May 17, 2022 | 14.50 | 14.62 | 14.11 | 14.62 | 21,465 | +0.45(+3.20%) |
May 16, 2022 | 14.50 | 14.50 | 14.14 | 14.17 | 13,973 | -0.59(-4.00%) |
May 13, 2022 | 13.91 | 14.83 | 13.91 | 14.76 | 19,701 | +1.30(+9.70%) |
May 12, 2022 | 13.34 | 13.57 | 13.14 | 13.46 | 9,154 | +0.30(+2.25%) |
May 11, 2022 | 13.84 | 14.05 | 13.14 | 13.16 | 5,655 | -1.17(-8.18%) |
May 10, 2022 | 14.33 | 14.33 | 14.33 | 14.33 | 36 | +0.07(+0.50%) |
May 09, 2022 | 15.48 | 15.48 | 14.12 | 14.26 | 57,570 | -1.65(-10.37%) |
May 06, 2022 | 16.47 | 16.47 | 15.87 | 15.91 | 1,662 | -0.86(-5.12%) |
May 05, 2022 | 17.36 | 17.36 | 16.69 | 16.77 | 624 | -1.17(-6.54%) |
May 04, 2022 | 17.36 | 17.94 | 17.02 | 17.94 | 918 | +0.85(+4.97%) |
May 03, 2022 | 17.06 | 17.09 | 17.03 | 17.09 | 891 | -0.02(-0.10%) |
May 02, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 150 | +0.34(+2.03%) |
Apr 29, 2022 | 17.61 | 17.61 | 16.77 | 16.77 | 295 | -0.63(-3.60%) |
Apr 28, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 54 | +0.57(+3.37%) |
Apr 27, 2022 | 17.04 | 17.04 | 16.83 | 16.83 | 237 | -0.19(-1.11%) |
Apr 26, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 133 | -0.82(-4.59%) |
Apr 25, 2022 | 17.66 | 17.84 | 17.66 | 17.84 | 442 | +0.48(+2.77%) |
Apr 22, 2022 | 17.54 | 17.54 | 17.34 | 17.36 | 3,493 | -0.46(-2.58%) |
Apr 21, 2022 | 19.04 | 19.26 | 17.75 | 17.82 | 10,608 | -1.01(-5.37%) |
Apr 20, 2022 | 19.36 | 19.36 | 18.79 | 18.83 | 720 | -0.27(-1.42%) |
Apr 19, 2022 | 18.93 | 19.10 | 18.93 | 19.10 | 207 | +0.39(+2.11%) |
Apr 18, 2022 | 18.86 | 18.88 | 18.53 | 18.71 | 3,192 | -0.22(-1.15%) |
Apr 14, 2022 | 19.53 | 19.57 | 18.92 | 18.92 | 520 | -0.43(-2.21%) |
Apr 13, 2022 | 19.11 | 19.35 | 19.11 | 19.35 | 437 | +0.51(+2.72%) |
Apr 12, 2022 | 19.19 | 19.30 | 18.84 | 18.84 | 1,783 | -0.15(-0.80%) |
Apr 11, 2022 | 18.65 | 19.10 | 18.65 | 18.99 | 1,820 | -0.35(-1.81%) |
Apr 08, 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 104 | -0.15(-0.77%) |
Apr 07, 2022 | 19.57 | 19.72 | 19.03 | 19.49 | 3,870 | +0.19(+0.98%) |
Apr 06, 2022 | 19.54 | 19.54 | 19.27 | 19.30 | 1,224 | -1.14(-5.58%) |
Apr 05, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 313 | -0.38(-1.82%) |
Apr 04, 2022 | 20.64 | 20.84 | 20.64 | 20.82 | 1,168 | +0.54(+2.66%) |
Apr 01, 2022 | 20.47 | 20.70 | 20.28 | 20.28 | 552 | -0.06(-0.29%) |
Mar 31, 2022 | 20.64 | 20.75 | 20.34 | 20.34 | 1,316 | -0.28(-1.36%) |
Mar 30, 2022 | 20.52 | 20.75 | 20.52 | 20.62 | 428 | -0.12(-0.58%) |
Mar 29, 2022 | 20.54 | 20.74 | 20.22 | 20.74 | 1,399 | +0.54(+2.67%) |
Mar 28, 2022 | 20.10 | 20.20 | 19.89 | 20.20 | 628 | +0.23(+1.15%) |
Mar 25, 2022 | 20.23 | 20.23 | 19.77 | 19.97 | 720 | -0.05(-0.25%) |
Mar 24, 2022 | 19.84 | 20.02 | 19.75 | 20.02 | 452 | +0.21(+1.06%) |
Mar 23, 2022 | 19.53 | 19.93 | 19.53 | 19.81 | 422 | -0.02(-0.11%) |
Mar 22, 2022 | 19.37 | 19.94 | 19.37 | 19.83 | 2,157 | +0.50(+2.60%) |
Mar 21, 2022 | 19.09 | 19.33 | 19.00 | 19.33 | 1,632 | -0.10(-0.54%) |
Mar 18, 2022 | 18.78 | 19.44 | 18.78 | 19.43 | 4,608 | +0.60(+3.21%) |
Mar 17, 2022 | 18.44 | 18.83 | 18.44 | 18.83 | 685 | +0.69(+3.83%) |
Mar 16, 2022 | 17.52 | 18.16 | 17.46 | 18.14 | 2,231 | +1.02(+5.93%) |
Mar 15, 2022 | 16.72 | 17.12 | 16.72 | 17.12 | 842 | +0.61(+3.69%) |
Mar 14, 2022 | 17.19 | 17.24 | 16.43 | 16.51 | 2,726 | -0.74(-4.28%) |
Mar 11, 2022 | 18.01 | 18.01 | 17.25 | 17.25 | 300 | -0.54(-3.05%) |
Mar 10, 2022 | 17.77 | 17.83 | 17.55 | 17.79 | 904 | -0.07(-0.37%) |
Mar 09, 2022 | 17.51 | 17.93 | 17.51 | 17.86 | 985 | +0.54(+3.10%) |
Mar 08, 2022 | 16.87 | 17.32 | 16.87 | 17.32 | 1,566 | +0.41(+2.42%) |
Mar 07, 2022 | 17.82 | 17.98 | 16.91 | 16.91 | 2,869 | -0.86(-4.83%) |
Mar 04, 2022 | 17.94 | 17.94 | 17.77 | 17.77 | 425 | -0.98(-5.24%) |
Mar 03, 2022 | 19.22 | 19.22 | 18.64 | 18.75 | 331 | -0.52(-2.69%) |
Mar 02, 2022 | 19.21 | 19.31 | 18.74 | 19.27 | 1,766 | +0.28(+1.49%) |