Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.91 | 16.94 | 16.38 | 16.51 | 8,174,388 | -0.14(-0.81%) |
May 27, 2022 | 16.41 | 16.64 | 16.38 | 16.64 | 4,358,821 | +0.22(+1.34%) |
May 26, 2022 | 16.19 | 16.49 | 16.18 | 16.42 | 4,255,117 | +0.19(+1.20%) |
May 25, 2022 | 16.14 | 16.24 | 16.05 | 16.23 | 3,868,409 | +0.10(+0.63%) |
May 24, 2022 | 16.13 | 16.20 | 16.04 | 16.13 | 4,234,078 | +0.00(+0.00%) |
May 23, 2022 | 16.05 | 16.18 | 15.98 | 16.13 | 3,873,079 | +0.09(+0.58%) |
May 20, 2022 | 16.04 | 16.11 | 15.91 | 16.04 | 5,291,877 | +0.04(+0.26%) |
May 19, 2022 | 15.67 | 16.05 | 15.67 | 15.99 | 10,054,553 | +0.19(+1.23%) |
May 18, 2022 | 16.22 | 16.23 | 15.76 | 15.80 | 5,344,670 | -0.37(-2.30%) |
May 17, 2022 | 16.29 | 16.40 | 16.15 | 16.17 | 5,990,534 | -0.13(-0.78%) |
May 16, 2022 | 16.06 | 16.34 | 16.05 | 16.30 | 16,974,356 | +0.25(+1.53%) |
May 13, 2022 | 15.97 | 16.09 | 15.87 | 16.05 | 6,168,312 | +0.19(+1.17%) |
May 12, 2022 | 15.70 | 15.87 | 15.60 | 15.87 | 5,588,587 | +0.08(+0.48%) |
May 11, 2022 | 15.74 | 15.89 | 15.74 | 15.79 | 7,716,594 | +0.36(+2.36%) |
May 10, 2022 | 15.59 | 15.67 | 15.38 | 15.43 | 6,468,663 | -0.12(-0.76%) |
May 09, 2022 | 15.92 | 15.93 | 15.46 | 15.54 | 11,325,448 | -0.71(-4.37%) |
May 06, 2022 | 16.21 | 16.29 | 16.04 | 16.26 | 7,940,010 | +0.04(+0.26%) |
May 05, 2022 | 16.42 | 16.42 | 16.08 | 16.21 | 7,114,678 | -0.07(-0.42%) |
May 04, 2022 | 16.12 | 16.32 | 16.01 | 16.28 | 7,710,813 | +0.51(+3.22%) |
May 03, 2022 | 15.89 | 16.01 | 15.73 | 15.77 | 8,730,223 | -0.27(-1.69%) |
May 02, 2022 | 15.62 | 16.05 | 15.52 | 16.04 | 19,639,464 | +0.26(+1.66%) |
Apr 29, 2022 | 16.00 | 16.09 | 15.75 | 15.78 | 14,175,958 | -0.11(-0.69%) |
Apr 28, 2022 | 15.76 | 15.92 | 15.66 | 15.89 | 3,783,642 | +0.10(+0.64%) |
Apr 27, 2022 | 15.58 | 15.82 | 15.54 | 15.79 | 10,525,180 | +0.12(+0.76%) |
Apr 26, 2022 | 15.54 | 15.73 | 15.38 | 15.67 | 5,595,978 | +0.23(+1.48%) |
Apr 25, 2022 | 15.13 | 15.47 | 15.06 | 15.44 | 9,502,110 | -0.11(-0.71%) |
Apr 22, 2022 | 15.74 | 15.78 | 15.55 | 15.55 | 7,540,575 | -0.30(-1.87%) |
Apr 21, 2022 | 15.91 | 15.98 | 15.74 | 15.85 | 7,600,415 | -0.03(-0.21%) |
Apr 20, 2022 | 15.93 | 15.94 | 15.68 | 15.88 | 7,629,050 | +0.01(+0.05%) |
Apr 19, 2022 | 15.97 | 15.98 | 15.78 | 15.87 | 8,318,758 | -0.43(-2.65%) |
Apr 18, 2022 | 16.28 | 16.47 | 16.22 | 16.31 | 11,429,425 | +0.19(+1.16%) |
Apr 14, 2022 | 15.88 | 16.19 | 15.82 | 16.12 | 13,390,368 | +0.15(+0.95%) |
Apr 13, 2022 | 15.73 | 15.98 | 15.60 | 15.97 | 11,371,366 | +0.36(+2.28%) |
Apr 12, 2022 | 15.48 | 15.64 | 15.45 | 15.61 | 11,793,661 | +0.45(+2.96%) |
Apr 11, 2022 | 15.22 | 15.23 | 15.04 | 15.16 | 6,537,855 | -0.13(-0.83%) |
Apr 08, 2022 | 15.10 | 15.32 | 15.06 | 15.29 | 4,682,314 | +0.19(+1.23%) |
Apr 07, 2022 | 15.06 | 15.11 | 14.84 | 15.10 | 3,596,635 | +0.05(+0.34%) |
Apr 06, 2022 | 15.36 | 15.44 | 14.94 | 15.05 | 6,298,781 | -0.12(-0.78%) |
Apr 05, 2022 | 15.42 | 15.50 | 15.15 | 15.17 | 5,161,243 | -0.13(-0.83%) |
Apr 04, 2022 | 15.32 | 15.36 | 15.17 | 15.30 | 4,754,049 | +0.31(+2.09%) |
Apr 01, 2022 | 14.95 | 15.06 | 14.91 | 14.99 | 6,541,269 | +0.06(+0.40%) |
Mar 31, 2022 | 15.15 | 15.25 | 14.86 | 14.93 | 5,691,910 | -0.30(-1.95%) |
Mar 30, 2022 | 15.21 | 15.31 | 15.16 | 15.22 | 7,990,651 | +0.30(+1.98%) |
Mar 29, 2022 | 14.58 | 14.95 | 14.50 | 14.93 | 9,456,038 | +0.00(+0.00%) |
Mar 28, 2022 | 15.20 | 15.29 | 14.86 | 14.93 | 7,672,922 | -0.67(-4.29%) |
Mar 25, 2022 | 15.46 | 15.67 | 15.35 | 15.60 | 6,659,576 | +0.11(+0.71%) |
Mar 24, 2022 | 15.64 | 15.64 | 15.41 | 15.49 | 6,819,956 | -0.11(-0.71%) |
Mar 23, 2022 | 15.58 | 15.71 | 15.54 | 15.60 | 13,137,417 | +0.36(+2.39%) |
Mar 22, 2022 | 15.26 | 15.32 | 15.10 | 15.23 | 17,666,798 | -0.06(-0.39%) |
Mar 21, 2022 | 15.07 | 15.29 | 15.04 | 15.29 | 5,411,914 | +0.58(+3.97%) |
Mar 18, 2022 | 14.67 | 14.74 | 14.56 | 14.71 | 4,644,541 | +0.06(+0.40%) |
Mar 17, 2022 | 14.50 | 14.72 | 14.48 | 14.65 | 5,915,571 | +0.65(+4.66%) |
Mar 16, 2022 | 14.28 | 14.36 | 13.92 | 14.00 | 9,249,513 | -0.08(-0.60%) |
Mar 15, 2022 | 14.11 | 14.28 | 13.95 | 14.08 | 14,278,409 | -0.38(-2.63%) |
Mar 14, 2022 | 14.72 | 14.78 | 14.35 | 14.46 | 11,489,745 | -0.46(-3.06%) |
Mar 11, 2022 | 14.66 | 14.96 | 14.66 | 14.92 | 8,682,240 | +0.25(+1.73%) |
Mar 10, 2022 | 15.15 | 15.21 | 14.53 | 14.66 | 17,893,466 | -0.19(-1.31%) |
Mar 09, 2022 | 15.40 | 15.41 | 14.36 | 14.86 | 30,007,286 | -1.27(-7.87%) |
Mar 08, 2022 | 16.10 | 16.31 | 15.57 | 16.13 | 32,394,540 | +0.27(+1.71%) |
Mar 07, 2022 | 15.74 | 15.93 | 15.54 | 15.86 | 22,057,752 | +0.32(+2.07%) |
Mar 04, 2022 | 15.34 | 15.59 | 15.11 | 15.54 | 20,150,640 | +0.63(+4.20%) |
Mar 03, 2022 | 14.79 | 15.10 | 14.71 | 14.91 | 20,730,180 | +0.21(+1.44%) |
Mar 02, 2022 | 14.54 | 14.79 | 14.39 | 14.70 | 20,751,370 | +0.44(+3.09%) |