Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.59 | 20.62 | 20.02 | 20.37 | 405,823 | -0.07(-0.34%) |
May 27, 2022 | 19.64 | 20.46 | 19.64 | 20.44 | 365,177 | +1.03(+5.31%) |
May 26, 2022 | 18.98 | 19.58 | 18.90 | 19.41 | 329,667 | +0.65(+3.46%) |
May 25, 2022 | 17.73 | 18.86 | 17.64 | 18.76 | 332,735 | +0.77(+4.28%) |
May 24, 2022 | 18.29 | 18.43 | 17.62 | 17.99 | 568,911 | -0.65(-3.49%) |
May 23, 2022 | 18.24 | 18.67 | 17.83 | 18.64 | 569,281 | +0.14(+0.76%) |
May 20, 2022 | 19.00 | 19.19 | 17.70 | 18.50 | 828,906 | -0.34(-1.80%) |
May 19, 2022 | 18.97 | 19.52 | 18.72 | 18.84 | 479,152 | -0.48(-2.48%) |
May 18, 2022 | 19.98 | 20.31 | 19.13 | 19.32 | 455,579 | -1.10(-5.39%) |
May 17, 2022 | 19.91 | 20.61 | 19.24 | 20.42 | 540,155 | +0.79(+4.02%) |
May 16, 2022 | 20.87 | 20.99 | 19.35 | 19.63 | 937,450 | -1.43(-6.79%) |
May 13, 2022 | 19.32 | 21.25 | 19.32 | 21.06 | 1,780,328 | +1.87(+9.74%) |
May 12, 2022 | 18.52 | 19.80 | 18.52 | 19.19 | 536,657 | +0.29(+1.53%) |
May 11, 2022 | 19.07 | 19.88 | 18.80 | 18.90 | 774,654 | -0.43(-2.22%) |
May 10, 2022 | 19.69 | 20.15 | 18.96 | 19.33 | 983,588 | -0.32(-1.63%) |
May 09, 2022 | 21.02 | 22.19 | 19.49 | 19.65 | 2,211,054 | -1.57(-7.40%) |
May 06, 2022 | 20.08 | 21.48 | 18.70 | 21.22 | 5,486,966 | +4.50(+26.91%) |
May 05, 2022 | 17.37 | 17.60 | 16.37 | 16.72 | 1,053,174 | -1.03(-5.80%) |
May 04, 2022 | 17.11 | 17.76 | 16.65 | 17.75 | 366,210 | +0.74(+4.35%) |
May 03, 2022 | 16.53 | 17.05 | 16.45 | 17.01 | 288,135 | +0.42(+2.53%) |
May 02, 2022 | 16.24 | 16.60 | 16.03 | 16.59 | 429,076 | +0.30(+1.84%) |
Apr 29, 2022 | 16.57 | 16.82 | 16.23 | 16.29 | 277,565 | -0.40(-2.40%) |
Apr 28, 2022 | 16.63 | 16.86 | 16.30 | 16.69 | 274,218 | +0.27(+1.64%) |
Apr 27, 2022 | 16.30 | 16.65 | 16.05 | 16.42 | 331,289 | +0.18(+1.11%) |
Apr 26, 2022 | 16.78 | 16.80 | 16.24 | 16.24 | 268,094 | -0.76(-4.47%) |
Apr 25, 2022 | 16.42 | 17.02 | 16.25 | 17.00 | 405,852 | +0.30(+1.80%) |
Apr 22, 2022 | 17.07 | 17.16 | 16.67 | 16.70 | 283,921 | -0.55(-3.19%) |
Apr 21, 2022 | 17.79 | 18.43 | 17.11 | 17.25 | 385,316 | -0.37(-2.10%) |
Apr 20, 2022 | 17.91 | 17.99 | 17.45 | 17.62 | 307,138 | -0.15(-0.84%) |
Apr 19, 2022 | 17.12 | 17.95 | 17.12 | 17.77 | 286,237 | +0.63(+3.68%) |
Apr 18, 2022 | 16.91 | 17.31 | 16.69 | 17.14 | 390,165 | +0.45(+2.70%) |
Apr 14, 2022 | 17.11 | 17.35 | 16.67 | 16.69 | 379,228 | -0.35(-2.05%) |
Apr 13, 2022 | 17.37 | 17.46 | 16.91 | 17.04 | 365,804 | -0.39(-2.24%) |
Apr 12, 2022 | 18.00 | 18.20 | 17.43 | 17.43 | 526,965 | -0.42(-2.35%) |
Apr 11, 2022 | 17.89 | 18.24 | 17.71 | 17.85 | 277,096 | -0.15(-0.83%) |
Apr 08, 2022 | 17.85 | 18.30 | 17.69 | 18.00 | 366,583 | +0.20(+1.12%) |
Apr 07, 2022 | 17.78 | 17.86 | 17.41 | 17.80 | 353,280 | -0.04(-0.22%) |
Apr 06, 2022 | 17.75 | 17.94 | 17.47 | 17.84 | 515,595 | -0.21(-1.16%) |
Apr 05, 2022 | 17.70 | 18.06 | 17.65 | 18.05 | 488,725 | +0.42(+2.38%) |
Apr 04, 2022 | 17.49 | 17.71 | 17.41 | 17.63 | 299,557 | +0.10(+0.57%) |
Apr 01, 2022 | 17.39 | 17.65 | 17.26 | 17.53 | 613,190 | +0.28(+1.62%) |
Mar 31, 2022 | 17.01 | 17.41 | 16.95 | 17.25 | 792,394 | +0.14(+0.82%) |
Mar 30, 2022 | 17.56 | 17.84 | 17.07 | 17.11 | 408,831 | -0.60(-3.39%) |
Mar 29, 2022 | 17.57 | 17.88 | 17.42 | 17.71 | 310,384 | +0.39(+2.25%) |
Mar 28, 2022 | 17.13 | 17.33 | 16.70 | 17.32 | 546,581 | +0.25(+1.46%) |
Mar 25, 2022 | 17.46 | 17.56 | 16.98 | 17.07 | 237,627 | -0.43(-2.46%) |
Mar 24, 2022 | 17.61 | 17.61 | 17.20 | 17.50 | 229,489 | +0.09(+0.52%) |
Mar 23, 2022 | 17.80 | 17.83 | 17.26 | 17.41 | 267,656 | -0.52(-2.90%) |
Mar 22, 2022 | 17.74 | 18.06 | 17.70 | 17.93 | 295,452 | +0.23(+1.30%) |
Mar 21, 2022 | 18.05 | 18.16 | 17.41 | 17.70 | 298,840 | -0.33(-1.83%) |
Mar 18, 2022 | 17.86 | 18.23 | 17.79 | 18.03 | 644,762 | -0.03(-0.17%) |
Mar 17, 2022 | 17.35 | 18.07 | 17.11 | 18.06 | 676,640 | +0.61(+3.50%) |
Mar 16, 2022 | 16.51 | 17.49 | 16.40 | 17.45 | 664,209 | +1.24(+7.65%) |
Mar 15, 2022 | 15.67 | 16.24 | 15.55 | 16.21 | 525,950 | +0.63(+4.04%) |
Mar 14, 2022 | 16.51 | 16.51 | 15.56 | 15.58 | 511,811 | -0.76(-4.65%) |
Mar 11, 2022 | 17.03 | 17.31 | 16.20 | 16.34 | 493,372 | -0.48(-2.85%) |
Mar 10, 2022 | 17.14 | 17.14 | 16.44 | 16.82 | 732,228 | -0.51(-2.94%) |
Mar 09, 2022 | 17.49 | 17.85 | 17.30 | 17.33 | 432,161 | +0.24(+1.40%) |
Mar 08, 2022 | 17.77 | 17.92 | 16.28 | 17.09 | 1,138,441 | -0.73(-4.10%) |
Mar 07, 2022 | 19.29 | 20.19 | 17.81 | 17.82 | 1,042,566 | -1.68(-8.62%) |
Mar 04, 2022 | 20.42 | 20.85 | 19.02 | 19.50 | 4,882,154 | +1.70(+9.55%) |
Mar 03, 2022 | 17.91 | 17.95 | 17.28 | 17.80 | 1,429,330 | -0.01(-0.06%) |
Mar 02, 2022 | 17.04 | 17.86 | 16.96 | 17.81 | 365,633 | +0.96(+5.70%) |