Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.05 | 16.22 | 15.56 | 15.84 | 105,276 | -0.31(-1.92%) |
May 27, 2022 | 16.06 | 16.30 | 15.85 | 16.15 | 51,511 | +0.24(+1.51%) |
May 26, 2022 | 15.50 | 16.27 | 15.43 | 15.91 | 84,245 | +0.43(+2.78%) |
May 25, 2022 | 14.75 | 15.65 | 14.71 | 15.48 | 103,421 | +0.75(+5.09%) |
May 24, 2022 | 15.21 | 15.21 | 14.57 | 14.73 | 76,212 | -0.71(-4.60%) |
May 23, 2022 | 15.70 | 16.07 | 15.26 | 15.44 | 104,295 | -0.05(-0.32%) |
May 20, 2022 | 16.20 | 16.59 | 15.06 | 15.49 | 77,762 | -0.41(-2.58%) |
May 19, 2022 | 15.34 | 16.30 | 15.09 | 15.90 | 54,457 | +0.42(+2.71%) |
May 18, 2022 | 17.29 | 17.29 | 15.35 | 15.48 | 115,611 | -1.88(-10.83%) |
May 17, 2022 | 17.14 | 17.45 | 16.72 | 17.36 | 55,641 | +0.78(+4.70%) |
May 16, 2022 | 17.34 | 17.44 | 16.39 | 16.58 | 82,915 | -0.84(-4.82%) |
May 13, 2022 | 16.88 | 17.83 | 16.88 | 17.42 | 81,445 | +0.81(+4.88%) |
May 12, 2022 | 16.28 | 16.91 | 16.09 | 16.61 | 55,525 | +0.03(+0.18%) |
May 11, 2022 | 17.41 | 17.71 | 16.35 | 16.58 | 82,962 | -0.80(-4.60%) |
May 10, 2022 | 17.39 | 17.60 | 17.00 | 17.38 | 113,560 | +0.41(+2.42%) |
May 09, 2022 | 17.73 | 18.21 | 16.89 | 16.97 | 122,375 | -1.27(-6.96%) |
May 06, 2022 | 18.55 | 18.66 | 17.91 | 18.24 | 74,608 | -0.25(-1.35%) |
May 05, 2022 | 18.91 | 19.21 | 17.75 | 18.49 | 156,212 | -0.71(-3.70%) |
May 04, 2022 | 18.63 | 19.41 | 18.44 | 19.20 | 189,372 | +0.41(+2.18%) |
May 03, 2022 | 17.31 | 19.02 | 17.25 | 18.79 | 389,312 | +1.65(+9.63%) |
May 02, 2022 | 16.83 | 17.20 | 16.50 | 17.14 | 275,606 | +0.73(+4.45%) |
Apr 29, 2022 | 16.99 | 17.31 | 16.21 | 16.41 | 400,469 | +0.50(+3.14%) |
Apr 28, 2022 | 15.26 | 16.06 | 14.99 | 15.91 | 245,155 | +0.92(+6.14%) |
Apr 27, 2022 | 15.32 | 15.76 | 14.85 | 14.99 | 121,293 | -0.32(-2.09%) |
Apr 26, 2022 | 15.61 | 15.71 | 15.06 | 15.31 | 123,172 | -0.54(-3.41%) |
Apr 25, 2022 | 14.82 | 15.94 | 14.82 | 15.85 | 215,486 | +0.78(+5.18%) |
Apr 22, 2022 | 15.38 | 15.70 | 14.91 | 15.07 | 108,280 | -0.47(-3.02%) |
Apr 21, 2022 | 16.14 | 16.23 | 15.36 | 15.54 | 226,013 | -0.26(-1.65%) |
Apr 20, 2022 | 15.55 | 16.07 | 15.47 | 15.80 | 282,781 | +0.33(+2.13%) |
Apr 19, 2022 | 14.81 | 15.64 | 14.81 | 15.47 | 215,345 | +0.55(+3.69%) |
Apr 18, 2022 | 15.00 | 15.20 | 14.22 | 14.92 | 314,446 | +0.06(+0.40%) |
Apr 14, 2022 | 16.00 | 16.10 | 14.52 | 14.86 | 282,509 | -1.18(-7.36%) |
Apr 13, 2022 | 15.46 | 16.23 | 15.26 | 16.04 | 204,043 | +0.81(+5.32%) |
Apr 12, 2022 | 15.34 | 15.55 | 14.96 | 15.23 | 156,974 | +0.18(+1.20%) |
Apr 11, 2022 | 14.77 | 15.44 | 14.66 | 15.05 | 188,898 | +0.05(+0.33%) |
Apr 08, 2022 | 15.60 | 15.68 | 14.82 | 15.00 | 192,566 | -0.61(-3.91%) |
Apr 07, 2022 | 15.49 | 15.87 | 14.94 | 15.61 | 206,229 | +0.17(+1.10%) |
Apr 06, 2022 | 15.91 | 15.91 | 15.16 | 15.44 | 287,102 | -0.62(-3.86%) |
Apr 05, 2022 | 17.00 | 17.11 | 15.86 | 16.06 | 430,455 | -1.05(-6.14%) |
Apr 04, 2022 | 17.95 | 18.41 | 17.05 | 17.11 | 405,013 | -0.82(-4.57%) |
Apr 01, 2022 | 20.51 | 20.60 | 17.70 | 17.93 | 435,204 | -2.67(-12.96%) |
Mar 31, 2022 | 21.36 | 21.50 | 20.45 | 20.60 | 147,755 | -0.79(-3.69%) |
Mar 30, 2022 | 21.93 | 22.20 | 21.15 | 21.39 | 90,354 | -0.66(-2.99%) |
Mar 29, 2022 | 21.60 | 22.09 | 21.60 | 22.05 | 54,244 | +0.58(+2.70%) |
Mar 28, 2022 | 21.71 | 22.04 | 21.00 | 21.47 | 122,571 | -0.40(-1.83%) |
Mar 25, 2022 | 22.67 | 22.67 | 21.56 | 21.87 | 73,888 | -0.80(-3.53%) |
Mar 24, 2022 | 22.26 | 22.91 | 21.61 | 22.67 | 96,812 | +0.92(+4.23%) |
Mar 23, 2022 | 22.83 | 22.95 | 21.72 | 21.75 | 176,263 | -1.22(-5.31%) |
Mar 22, 2022 | 22.70 | 23.45 | 22.69 | 22.97 | 62,598 | +0.29(+1.28%) |
Mar 21, 2022 | 23.05 | 23.44 | 22.47 | 22.68 | 78,290 | -0.08(-0.35%) |
Mar 18, 2022 | 22.10 | 22.96 | 21.93 | 22.76 | 99,604 | +0.33(+1.47%) |
Mar 17, 2022 | 21.87 | 22.58 | 21.60 | 22.43 | 78,649 | +0.69(+3.17%) |
Mar 16, 2022 | 20.76 | 21.96 | 20.60 | 21.74 | 151,446 | +1.30(+6.36%) |
Mar 15, 2022 | 20.23 | 20.85 | 19.90 | 20.44 | 91,963 | +0.16(+0.79%) |
Mar 14, 2022 | 21.55 | 21.60 | 20.10 | 20.28 | 160,199 | -1.24(-5.76%) |
Mar 11, 2022 | 22.22 | 22.43 | 21.31 | 21.52 | 131,916 | -0.70(-3.15%) |
Mar 10, 2022 | 23.28 | 23.29 | 22.00 | 22.22 | 111,558 | -1.20(-5.12%) |
Mar 09, 2022 | 23.01 | 24.11 | 22.93 | 23.42 | 221,527 | +0.93(+4.14%) |
Mar 08, 2022 | 22.17 | 23.22 | 21.84 | 22.49 | 214,857 | +0.67(+3.07%) |
Mar 07, 2022 | 24.57 | 24.97 | 21.67 | 21.82 | 273,572 | -2.68(-10.94%) |
Mar 04, 2022 | 26.05 | 26.39 | 24.27 | 24.50 | 214,968 | -1.99(-7.51%) |
Mar 03, 2022 | 26.26 | 27.08 | 26.02 | 26.49 | 119,955 | +0.37(+1.42%) |
Mar 02, 2022 | 25.34 | 26.83 | 25.30 | 26.12 | 257,184 | +0.90(+3.57%) |