Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.75 | 17.90 | 16.24 | 16.86 | 414,620 | -1.08(-6.02%) |
May 27, 2022 | 17.07 | 17.98 | 17.00 | 17.94 | 263,742 | +1.06(+6.28%) |
May 26, 2022 | 16.69 | 17.55 | 16.43 | 16.88 | 234,016 | +0.27(+1.63%) |
May 25, 2022 | 16.57 | 16.95 | 16.00 | 16.61 | 310,482 | +0.04(+0.24%) |
May 24, 2022 | 16.72 | 16.72 | 15.78 | 16.57 | 673,200 | -0.44(-2.59%) |
May 23, 2022 | 17.39 | 17.75 | 16.56 | 17.01 | 249,370 | -0.19(-1.10%) |
May 20, 2022 | 17.51 | 17.80 | 16.41 | 17.20 | 372,771 | +0.21(+1.24%) |
May 19, 2022 | 16.92 | 17.75 | 16.85 | 16.99 | 420,170 | -0.07(-0.41%) |
May 18, 2022 | 18.12 | 18.43 | 16.88 | 17.06 | 234,817 | -1.44(-7.78%) |
May 17, 2022 | 18.54 | 19.22 | 17.96 | 18.50 | 228,465 | +0.60(+3.35%) |
May 16, 2022 | 18.58 | 19.02 | 17.79 | 17.90 | 223,831 | -0.89(-4.74%) |
May 13, 2022 | 16.00 | 18.95 | 16.00 | 18.79 | 781,235 | +3.04(+19.30%) |
May 12, 2022 | 15.42 | 16.73 | 14.99 | 15.75 | 593,701 | +0.33(+2.14%) |
May 11, 2022 | 17.03 | 17.59 | 15.36 | 15.42 | 476,666 | -1.40(-8.32%) |
May 10, 2022 | 20.48 | 20.51 | 14.86 | 16.82 | 664,801 | -1.68(-9.08%) |
May 09, 2022 | 21.90 | 22.05 | 18.49 | 18.50 | 407,733 | -4.05(-17.96%) |
May 06, 2022 | 22.52 | 23.02 | 21.52 | 22.55 | 303,565 | -0.11(-0.49%) |
May 05, 2022 | 23.24 | 23.24 | 22.03 | 22.66 | 200,062 | -1.10(-4.63%) |
May 04, 2022 | 23.08 | 23.98 | 21.85 | 23.76 | 144,522 | +0.62(+2.68%) |
May 03, 2022 | 23.30 | 24.24 | 22.58 | 23.14 | 200,017 | -0.21(-0.90%) |
May 02, 2022 | 21.98 | 23.44 | 21.12 | 23.35 | 282,934 | +1.16(+5.23%) |
Apr 29, 2022 | 22.10 | 23.30 | 21.85 | 22.19 | 201,478 | -0.13(-0.58%) |
Apr 28, 2022 | 22.45 | 23.06 | 21.49 | 22.32 | 480,204 | +0.04(+0.18%) |
Apr 27, 2022 | 23.06 | 23.85 | 22.17 | 22.28 | 287,637 | -0.83(-3.59%) |
Apr 26, 2022 | 24.11 | 24.12 | 22.73 | 23.11 | 270,420 | -1.29(-5.29%) |
Apr 25, 2022 | 23.75 | 24.76 | 23.45 | 24.40 | 198,834 | +0.40(+1.67%) |
Apr 22, 2022 | 24.55 | 25.49 | 23.39 | 24.00 | 354,536 | -0.52(-2.12%) |
Apr 21, 2022 | 25.27 | 26.31 | 23.04 | 24.52 | 527,210 | -0.34(-1.37%) |
Apr 20, 2022 | 25.54 | 25.67 | 24.57 | 24.86 | 158,064 | -0.46(-1.82%) |
Apr 19, 2022 | 24.98 | 26.09 | 24.65 | 25.32 | 161,632 | +0.32(+1.28%) |
Apr 18, 2022 | 25.75 | 25.83 | 24.20 | 25.00 | 198,071 | -0.86(-3.33%) |
Apr 14, 2022 | 27.33 | 27.33 | 25.52 | 25.86 | 144,162 | -1.30(-4.79%) |
Apr 13, 2022 | 27.49 | 27.92 | 26.81 | 27.16 | 274,809 | -0.79(-2.83%) |
Apr 12, 2022 | 29.36 | 30.35 | 27.44 | 27.95 | 175,754 | -0.81(-2.82%) |
Apr 11, 2022 | 28.91 | 29.36 | 28.36 | 28.76 | 314,654 | -0.50(-1.71%) |
Apr 08, 2022 | 29.55 | 29.74 | 29.01 | 29.26 | 244,442 | -0.36(-1.22%) |
Apr 07, 2022 | 29.26 | 30.20 | 28.90 | 29.62 | 194,412 | +0.22(+0.75%) |
Apr 06, 2022 | 29.79 | 30.05 | 28.84 | 29.40 | 244,574 | -1.06(-3.48%) |
Apr 05, 2022 | 30.66 | 30.96 | 30.10 | 30.46 | 241,898 | -0.19(-0.62%) |
Apr 04, 2022 | 30.58 | 31.33 | 30.08 | 30.65 | 238,539 | +0.18(+0.59%) |
Apr 01, 2022 | 29.32 | 30.57 | 29.17 | 30.47 | 218,533 | +1.28(+4.39%) |
Mar 31, 2022 | 28.52 | 30.08 | 28.26 | 29.19 | 290,167 | +0.61(+2.13%) |
Mar 30, 2022 | 29.02 | 30.04 | 28.53 | 28.58 | 210,002 | -0.56(-1.92%) |
Mar 29, 2022 | 27.98 | 29.73 | 27.98 | 29.14 | 171,385 | +1.55(+5.62%) |
Mar 28, 2022 | 27.43 | 27.94 | 26.77 | 27.59 | 78,146 | +0.44(+1.62%) |
Mar 25, 2022 | 28.74 | 29.09 | 26.82 | 27.15 | 167,935 | -1.40(-4.90%) |
Mar 24, 2022 | 28.83 | 29.96 | 27.72 | 28.55 | 243,304 | -0.14(-0.49%) |
Mar 23, 2022 | 28.92 | 30.09 | 28.02 | 28.69 | 166,306 | -0.55(-1.88%) |
Mar 22, 2022 | 27.38 | 29.64 | 27.38 | 29.24 | 144,595 | +1.58(+5.71%) |
Mar 21, 2022 | 28.53 | 28.76 | 26.78 | 27.66 | 223,989 | -1.14(-3.96%) |
Mar 18, 2022 | 27.45 | 28.98 | 27.45 | 28.80 | 557,906 | +0.88(+3.15%) |
Mar 17, 2022 | 25.58 | 28.22 | 25.00 | 27.92 | 466,462 | +2.24(+8.72%) |
Mar 16, 2022 | 24.71 | 25.74 | 24.14 | 25.68 | 351,649 | +1.63(+6.78%) |
Mar 15, 2022 | 23.38 | 24.22 | 22.70 | 24.05 | 312,388 | +0.79(+3.40%) |
Mar 14, 2022 | 25.89 | 25.89 | 23.06 | 23.26 | 300,307 | -2.70(-10.40%) |
Mar 11, 2022 | 28.49 | 28.49 | 25.95 | 25.96 | 164,024 | -1.93(-6.92%) |
Mar 10, 2022 | 27.58 | 28.49 | 26.97 | 27.89 | 305,022 | -0.51(-1.80%) |
Mar 09, 2022 | 28.13 | 29.25 | 28.02 | 28.40 | 556,990 | +1.35(+4.99%) |
Mar 08, 2022 | 27.55 | 28.64 | 26.70 | 27.05 | 453,255 | -0.61(-2.21%) |
Mar 07, 2022 | 29.65 | 30.06 | 27.21 | 27.66 | 169,144 | -2.05(-6.90%) |
Mar 04, 2022 | 30.93 | 31.87 | 29.42 | 29.71 | 172,512 | -1.80(-5.71%) |
Mar 03, 2022 | 33.26 | 34.17 | 31.08 | 31.51 | 247,834 | -1.20(-3.67%) |
Mar 02, 2022 | 33.83 | 34.34 | 31.14 | 32.71 | 320,296 | +1.11(+3.51%) |