Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.83 | 19.88 | 18.86 | 19.05 | 54,735,256 | -0.51(-2.61%) |
May 30, 2022 | 19.29 | 19.62 | 19.20 | 19.56 | 3,197,635 | +0.54(+2.84%) |
May 27, 2022 | 18.54 | 19.19 | 18.50 | 19.02 | 4,169,872 | +0.26(+1.39%) |
May 26, 2022 | 19.00 | 19.40 | 18.64 | 18.76 | 5,850,924 | -0.11(-0.58%) |
May 25, 2022 | 18.25 | 18.99 | 18.25 | 18.87 | 8,891,317 | +0.66(+3.62%) |
May 24, 2022 | 18.10 | 18.54 | 18.10 | 18.21 | 4,122,694 | +0.30(+1.68%) |
May 20, 2022 | 17.91 | 0 | +0.14(+0.79%) | |||
May 19, 2022 | 17.31 | 18.19 | 17.29 | 17.77 | 4,309,554 | +0.14(+0.79%) |
May 18, 2022 | 18.00 | 18.07 | 17.36 | 17.63 | 3,665,189 | -0.28(-1.56%) |
May 17, 2022 | 17.47 | 18.00 | 17.16 | 17.91 | 5,023,525 | +0.75(+4.37%) |
May 16, 2022 | 16.85 | 17.59 | 16.82 | 17.16 | 4,688,031 | +0.44(+2.63%) |
May 13, 2022 | 16.55 | 17.00 | 16.40 | 16.72 | 5,376,341 | +0.75(+4.70%) |
May 12, 2022 | 15.79 | 16.27 | 15.34 | 15.97 | 4,756,998 | +0.07(+0.44%) |
May 11, 2022 | 16.01 | 16.75 | 15.84 | 15.90 | 5,648,075 | +0.17(+1.08%) |
May 10, 2022 | 15.90 | 16.24 | 15.27 | 15.73 | 7,339,674 | -0.22(-1.38%) |
May 09, 2022 | 17.55 | 17.65 | 15.77 | 15.95 | 6,687,992 | -2.08(-11.54%) |
May 06, 2022 | 17.50 | 18.39 | 17.50 | 18.03 | 7,648,781 | -0.84(-4.45%) |
May 05, 2022 | 19.33 | 19.60 | 18.35 | 18.87 | 3,753,960 | -0.28(-1.46%) |
May 04, 2022 | 18.69 | 19.19 | 18.21 | 19.15 | 5,771,495 | +0.99(+5.45%) |
May 03, 2022 | 17.37 | 18.19 | 17.21 | 18.16 | 4,094,003 | +0.83(+4.79%) |
May 02, 2022 | 17.50 | 17.59 | 17.01 | 17.33 | 2,858,346 | -0.48(-2.70%) |
Apr 29, 2022 | 17.62 | 17.90 | 17.49 | 17.81 | 3,223,146 | +0.21(+1.19%) |
Apr 28, 2022 | 17.50 | 17.72 | 16.95 | 17.60 | 3,869,819 | +0.37(+2.15%) |
Apr 27, 2022 | 17.07 | 17.27 | 16.67 | 17.23 | 3,408,058 | +0.32(+1.89%) |
Apr 26, 2022 | 16.91 | 17.20 | 16.50 | 16.91 | 2,860,780 | +0.17(+1.02%) |
Apr 25, 2022 | 16.49 | 16.84 | 16.29 | 16.74 | 4,785,775 | -0.56(-3.24%) |
Apr 22, 2022 | 17.61 | 17.89 | 17.00 | 17.30 | 2,681,010 | -0.46(-2.59%) |
Apr 21, 2022 | 18.66 | 18.67 | 17.64 | 17.76 | 2,700,178 | -0.72(-3.90%) |
Apr 20, 2022 | 18.37 | 18.59 | 18.06 | 18.48 | 3,052,508 | +0.27(+1.48%) |
Apr 19, 2022 | 18.61 | 18.88 | 18.10 | 18.21 | 3,904,415 | -0.87(-4.56%) |
Apr 18, 2022 | 18.25 | 19.27 | 18.05 | 19.08 | 6,053,481 | +1.18(+6.59%) |
Apr 14, 2022 | 17.90 | 0 | +0.10(+0.56%) | |||
Apr 13, 2022 | 17.65 | 17.93 | 17.47 | 17.80 | 2,688,891 | +0.29(+1.66%) |
Apr 12, 2022 | 17.55 | 17.76 | 17.34 | 17.51 | 3,117,759 | +0.27(+1.57%) |
Apr 11, 2022 | 17.28 | 17.37 | 16.86 | 17.24 | 10,389,929 | -0.28(-1.60%) |
Apr 08, 2022 | 17.09 | 17.58 | 17.09 | 17.52 | 2,730,635 | +0.43(+2.52%) |
Apr 07, 2022 | 16.88 | 17.25 | 16.57 | 17.09 | 3,053,830 | +0.23(+1.36%) |
Apr 06, 2022 | 17.17 | 17.33 | 16.57 | 16.86 | 3,971,677 | -0.21(-1.23%) |
Apr 05, 2022 | 17.18 | 17.40 | 17.05 | 17.07 | 2,599,733 | -0.05(-0.29%) |
Apr 04, 2022 | 17.28 | 17.46 | 16.79 | 17.12 | 3,312,472 | +0.01(+0.06%) |
Apr 01, 2022 | 16.56 | 17.21 | 16.50 | 17.11 | 5,107,174 | +0.37(+2.21%) |
Mar 31, 2022 | 16.74 | 17.05 | 16.61 | 16.74 | 4,490,328 | -0.15(-0.89%) |
Mar 30, 2022 | 17.13 | 17.20 | 16.64 | 16.89 | 5,125,336 | -0.01(-0.06%) |
Mar 29, 2022 | 16.69 | 16.96 | 16.21 | 16.90 | 4,191,142 | -0.17(-1.00%) |
Mar 28, 2022 | 17.05 | 17.24 | 16.81 | 17.07 | 3,904,039 | -0.41(-2.35%) |
Mar 25, 2022 | 16.75 | 17.50 | 16.74 | 17.48 | 6,532,955 | +0.57(+3.37%) |
Mar 24, 2022 | 16.70 | 17.00 | 16.55 | 16.91 | 5,086,676 | +0.24(+1.44%) |
Mar 23, 2022 | 16.55 | 16.71 | 16.32 | 16.67 | 5,246,222 | +0.41(+2.52%) |
Mar 22, 2022 | 16.50 | 16.55 | 16.13 | 16.26 | 2,481,014 | -0.19(-1.16%) |
Mar 21, 2022 | 15.96 | 16.52 | 15.84 | 16.45 | 4,477,583 | +0.87(+5.58%) |
Mar 18, 2022 | 15.15 | 15.77 | 15.08 | 15.58 | 9,332,915 | +0.42(+2.77%) |
Mar 17, 2022 | 15.03 | 15.28 | 14.94 | 15.16 | 5,859,556 | +0.54(+3.69%) |
Mar 16, 2022 | 14.79 | 15.01 | 14.31 | 14.62 | 4,555,529 | -0.02(-0.14%) |
Mar 15, 2022 | 14.47 | 14.85 | 14.05 | 14.64 | 5,719,115 | -0.48(-3.17%) |
Mar 14, 2022 | 15.66 | 15.74 | 14.87 | 15.12 | 4,576,128 | -0.85(-5.32%) |
Mar 11, 2022 | 16.15 | 16.22 | 15.91 | 15.97 | 4,962,013 | -0.40(-2.44%) |
Mar 10, 2022 | 15.40 | 16.46 | 15.40 | 16.37 | 6,123,056 | +1.01(+6.58%) |
Mar 09, 2022 | 15.20 | 15.78 | 15.02 | 15.36 | 7,200,855 | -0.24(-1.54%) |
Mar 08, 2022 | 15.93 | 16.20 | 15.45 | 15.60 | 6,687,107 | -0.11(-0.70%) |
Mar 07, 2022 | 15.95 | 16.01 | 15.58 | 15.71 | 5,198,589 | +0.12(+0.77%) |
Mar 04, 2022 | 15.10 | 15.67 | 15.10 | 15.59 | 4,495,131 | +0.57(+3.79%) |
Mar 03, 2022 | 15.60 | 15.65 | 14.94 | 15.02 | 3,795,533 | -0.65(-4.15%) |
Mar 02, 2022 | 16.24 | 16.30 | 15.61 | 15.67 | 3,687,535 | -0.27(-1.69%) |