Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.20 | 17.60 | 16.70 | 17.30 | 807,283 | -0.20(-1.14%) |
May 27, 2022 | 15.30 | 17.50 | 15.30 | 17.50 | 766,640 | +2.20(+14.38%) |
May 26, 2022 | 15.10 | 15.80 | 14.65 | 15.30 | 437,052 | +0.50(+3.38%) |
May 25, 2022 | 14.70 | 15.20 | 14.50 | 14.80 | 486,136 | -0.20(-1.33%) |
May 24, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 516,703 | -0.70(-4.46%) |
May 23, 2022 | 16.80 | 16.80 | 15.50 | 15.70 | 511,645 | -1.00(-5.99%) |
May 20, 2022 | 17.20 | 17.70 | 15.62 | 16.70 | 501,098 | -0.10(-0.60%) |
May 19, 2022 | 15.70 | 17.30 | 15.50 | 16.80 | 591,131 | +1.10(+7.01%) |
May 18, 2022 | 16.40 | 17.10 | 15.50 | 15.70 | 586,074 | -1.10(-6.55%) |
May 17, 2022 | 16.60 | 17.80 | 15.90 | 16.80 | 623,146 | +1.10(+7.01%) |
May 16, 2022 | 16.00 | 16.90 | 15.50 | 15.70 | 519,120 | -0.50(-3.09%) |
May 13, 2022 | 14.80 | 16.50 | 14.60 | 16.20 | 1,143,373 | +2.10(+14.89%) |
May 12, 2022 | 12.50 | 14.10 | 11.60 | 14.10 | 852,131 | +1.85(+15.10%) |
May 11, 2022 | 13.70 | 14.10 | 12.20 | 12.25 | 948,950 | -1.85(-13.12%) |
May 10, 2022 | 14.10 | 14.80 | 13.50 | 14.10 | 770,600 | +0.40(+2.92%) |
May 09, 2022 | 15.00 | 15.10 | 13.40 | 13.70 | 856,202 | -1.90(-12.18%) |
May 06, 2022 | 16.10 | 16.30 | 13.80 | 15.60 | 1,107,184 | -1.20(-7.14%) |
May 05, 2022 | 18.00 | 18.07 | 16.60 | 16.80 | 617,418 | -1.80(-9.68%) |
May 04, 2022 | 17.60 | 18.69 | 16.61 | 18.60 | 731,000 | +1.00(+5.68%) |
May 03, 2022 | 17.10 | 17.90 | 16.90 | 17.60 | 464,644 | +0.30(+1.73%) |
May 02, 2022 | 16.10 | 17.30 | 16.10 | 17.30 | 601,246 | +1.00(+6.13%) |
Apr 29, 2022 | 16.10 | 17.39 | 16.00 | 16.30 | 730,351 | +0.00(+0.00%) |
Apr 28, 2022 | 16.50 | 16.90 | 15.00 | 16.30 | 828,275 | +0.00(+0.00%) |
Apr 27, 2022 | 16.90 | 17.50 | 16.20 | 16.30 | 581,479 | -0.30(-1.81%) |
Apr 26, 2022 | 17.70 | 18.10 | 16.50 | 16.60 | 526,771 | -1.50(-8.29%) |
Apr 25, 2022 | 17.10 | 18.10 | 16.90 | 18.10 | 615,292 | +0.80(+4.62%) |
Apr 22, 2022 | 18.20 | 18.58 | 16.95 | 17.30 | 635,603 | -0.80(-4.42%) |
Apr 21, 2022 | 19.60 | 19.96 | 17.80 | 18.10 | 618,641 | -1.30(-6.70%) |
Apr 20, 2022 | 20.00 | 20.00 | 19.10 | 19.40 | 461,055 | -0.40(-2.02%) |
Apr 19, 2022 | 19.70 | 20.40 | 19.00 | 19.80 | 540,009 | +0.60(+3.13%) |
Apr 18, 2022 | 20.40 | 20.60 | 19.10 | 19.20 | 632,681 | -1.50(-7.25%) |
Apr 14, 2022 | 21.60 | 21.70 | 20.40 | 20.70 | 542,869 | -0.80(-3.72%) |
Apr 13, 2022 | 21.10 | 21.80 | 20.70 | 21.50 | 455,940 | +0.60(+2.87%) |
Apr 12, 2022 | 21.50 | 22.10 | 20.40 | 20.90 | 622,487 | +0.10(+0.48%) |
Apr 11, 2022 | 21.00 | 21.50 | 20.20 | 20.80 | 875,468 | -1.20(-5.45%) |
Apr 08, 2022 | 23.20 | 23.20 | 21.80 | 22.00 | 554,960 | -1.20(-5.17%) |
Apr 07, 2022 | 23.70 | 24.15 | 22.40 | 23.20 | 713,997 | -0.90(-3.73%) |
Apr 06, 2022 | 24.70 | 25.40 | 23.50 | 24.10 | 857,113 | -1.80(-6.95%) |
Apr 05, 2022 | 27.00 | 27.40 | 25.70 | 25.90 | 699,470 | -1.40(-5.13%) |
Apr 04, 2022 | 27.00 | 28.00 | 26.70 | 27.30 | 684,646 | +0.60(+2.25%) |
Apr 01, 2022 | 26.00 | 27.40 | 25.65 | 26.70 | 733,511 | +0.90(+3.49%) |
Mar 31, 2022 | 27.30 | 27.70 | 25.70 | 25.80 | 730,991 | -1.20(-4.44%) |
Mar 30, 2022 | 25.60 | 28.39 | 25.20 | 27.00 | 1,049,864 | +1.00(+3.85%) |
Mar 29, 2022 | 24.20 | 26.30 | 24.10 | 26.00 | 940,115 | +2.10(+8.79%) |
Mar 28, 2022 | 23.80 | 24.90 | 23.20 | 23.90 | 772,255 | +0.20(+0.84%) |
Mar 25, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 441,581 | -0.40(-1.66%) |
Mar 24, 2022 | 24.10 | 24.68 | 23.10 | 24.10 | 503,084 | +0.10(+0.42%) |
Mar 23, 2022 | 23.70 | 24.90 | 23.20 | 24.00 | 574,141 | +0.00(+0.00%) |
Mar 22, 2022 | 23.50 | 24.20 | 22.70 | 24.00 | 685,675 | +1.20(+5.26%) |
Mar 21, 2022 | 23.70 | 23.90 | 22.20 | 22.80 | 858,218 | -0.60(-2.56%) |
Mar 18, 2022 | 21.00 | 24.20 | 21.00 | 23.40 | 1,565,255 | +2.00(+9.35%) |
Mar 17, 2022 | 18.90 | 21.40 | 18.50 | 21.40 | 686,036 | +2.00(+10.31%) |
Mar 16, 2022 | 18.00 | 19.45 | 17.95 | 19.40 | 1,064,962 | +1.90(+10.86%) |
Mar 15, 2022 | 16.80 | 17.60 | 16.50 | 17.50 | 552,890 | +0.90(+5.42%) |
Mar 14, 2022 | 17.90 | 18.05 | 16.20 | 16.60 | 886,407 | -1.20(-6.74%) |
Mar 11, 2022 | 19.50 | 19.50 | 17.70 | 17.80 | 486,840 | -1.50(-7.77%) |
Mar 10, 2022 | 19.10 | 19.60 | 18.70 | 19.30 | 405,973 | -0.20(-1.03%) |
Mar 09, 2022 | 18.50 | 19.70 | 18.20 | 19.50 | 827,876 | +1.80(+10.17%) |
Mar 08, 2022 | 18.10 | 18.70 | 17.10 | 17.70 | 894,442 | -0.40(-2.21%) |
Mar 07, 2022 | 19.00 | 19.20 | 17.90 | 18.10 | 961,808 | -0.95(-4.99%) |
Mar 04, 2022 | 19.90 | 20.30 | 19.00 | 19.05 | 497,580 | -0.85(-4.27%) |
Mar 03, 2022 | 21.70 | 21.90 | 19.50 | 19.90 | 604,800 | -1.80(-8.29%) |
Mar 02, 2022 | 20.70 | 21.95 | 19.60 | 21.70 | 1,140,653 | +0.10(+0.46%) |