Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.56 | 18.17 | 17.25 | 17.75 | 806,950 | -0.28(-1.55%) |
May 27, 2022 | 16.93 | 18.18 | 16.85 | 18.03 | 1,487,485 | +1.35(+8.09%) |
May 26, 2022 | 16.07 | 16.87 | 16.07 | 16.68 | 798,991 | +1.00(+6.38%) |
May 25, 2022 | 15.38 | 15.82 | 15.30 | 15.68 | 586,467 | +0.19(+1.23%) |
May 24, 2022 | 16.10 | 16.22 | 15.22 | 15.49 | 809,844 | -0.92(-5.61%) |
May 23, 2022 | 16.23 | 16.80 | 15.90 | 16.41 | 1,125,132 | +0.39(+2.43%) |
May 20, 2022 | 16.86 | 17.07 | 15.65 | 16.02 | 657,537 | -0.60(-3.61%) |
May 19, 2022 | 16.32 | 17.09 | 16.16 | 16.62 | 952,831 | +0.13(+0.79%) |
May 18, 2022 | 16.50 | 17.04 | 16.25 | 16.49 | 1,037,205 | -0.18(-1.08%) |
May 17, 2022 | 15.62 | 16.84 | 15.62 | 16.67 | 1,744,634 | +1.61(+10.69%) |
May 16, 2022 | 15.28 | 15.58 | 15.05 | 15.06 | 790,444 | -0.21(-1.38%) |
May 13, 2022 | 15.23 | 15.42 | 14.96 | 15.27 | 1,228,964 | +0.44(+2.97%) |
May 12, 2022 | 14.99 | 15.38 | 14.44 | 14.83 | 1,037,703 | -0.26(-1.72%) |
May 11, 2022 | 15.45 | 16.04 | 15.03 | 15.09 | 973,386 | -0.51(-3.27%) |
May 10, 2022 | 15.81 | 15.97 | 15.10 | 15.60 | 976,179 | +0.14(+0.91%) |
May 09, 2022 | 15.97 | 16.22 | 15.36 | 15.46 | 1,452,269 | -0.89(-5.44%) |
May 06, 2022 | 17.00 | 17.06 | 16.08 | 16.35 | 1,185,676 | -0.72(-4.22%) |
May 05, 2022 | 17.65 | 17.70 | 16.86 | 17.07 | 802,909 | -0.70(-3.94%) |
May 04, 2022 | 17.20 | 17.78 | 16.93 | 17.77 | 898,873 | +0.44(+2.54%) |
May 03, 2022 | 16.98 | 17.42 | 16.59 | 17.33 | 858,006 | +0.39(+2.30%) |
May 02, 2022 | 17.02 | 17.11 | 16.38 | 16.94 | 987,687 | -0.02(-0.12%) |
Apr 29, 2022 | 17.32 | 17.89 | 16.87 | 16.96 | 988,322 | -0.65(-3.72%) |
Apr 28, 2022 | 17.33 | 17.74 | 16.83 | 17.61 | 1,230,304 | +0.57(+3.37%) |
Apr 27, 2022 | 18.09 | 18.20 | 16.37 | 17.04 | 2,964,932 | -1.52(-8.19%) |
Apr 26, 2022 | 19.36 | 19.50 | 18.30 | 18.56 | 1,460,527 | -1.05(-5.35%) |
Apr 25, 2022 | 19.30 | 19.67 | 18.96 | 19.61 | 1,418,879 | +0.02(+0.10%) |
Apr 22, 2022 | 20.32 | 20.66 | 19.57 | 19.59 | 1,287,068 | -1.20(-5.77%) |
Apr 21, 2022 | 21.04 | 21.71 | 20.69 | 20.79 | 1,923,822 | +0.78(+3.90%) |
Apr 20, 2022 | 19.89 | 20.32 | 19.77 | 20.01 | 832,722 | +0.27(+1.37%) |
Apr 19, 2022 | 19.25 | 19.94 | 19.25 | 19.74 | 773,044 | +0.75(+3.95%) |
Apr 18, 2022 | 18.87 | 19.28 | 18.77 | 18.99 | 819,626 | -0.09(-0.47%) |
Apr 14, 2022 | 19.35 | 19.86 | 19.07 | 19.08 | 833,763 | -0.12(-0.63%) |
Apr 13, 2022 | 19.08 | 19.51 | 18.87 | 19.20 | 1,003,678 | +0.82(+4.46%) |
Apr 12, 2022 | 17.83 | 18.52 | 17.66 | 18.38 | 885,462 | +0.62(+3.49%) |
Apr 11, 2022 | 17.48 | 18.31 | 17.31 | 17.76 | 889,019 | +0.20(+1.14%) |
Apr 08, 2022 | 17.94 | 18.01 | 17.52 | 17.56 | 752,897 | -0.38(-2.12%) |
Apr 07, 2022 | 18.01 | 18.13 | 17.28 | 17.94 | 1,050,226 | -0.32(-1.75%) |
Apr 06, 2022 | 18.37 | 18.60 | 17.63 | 18.26 | 914,122 | -0.63(-3.34%) |
Apr 05, 2022 | 19.74 | 19.82 | 18.69 | 18.89 | 1,209,412 | -0.70(-3.57%) |
Apr 04, 2022 | 19.60 | 19.84 | 19.14 | 19.59 | 841,091 | -0.07(-0.36%) |
Apr 01, 2022 | 19.84 | 19.94 | 19.42 | 19.66 | 700,688 | -0.04(-0.20%) |
Mar 31, 2022 | 19.27 | 19.93 | 19.20 | 19.70 | 1,108,061 | +0.58(+3.03%) |
Mar 30, 2022 | 19.17 | 19.47 | 18.94 | 19.12 | 546,318 | -0.30(-1.54%) |
Mar 29, 2022 | 19.35 | 19.96 | 19.27 | 19.42 | 1,411,440 | +0.67(+3.57%) |
Mar 28, 2022 | 18.75 | 18.82 | 18.18 | 18.75 | 854,873 | +0.19(+1.02%) |
Mar 25, 2022 | 18.63 | 19.13 | 18.36 | 18.56 | 865,168 | +0.00(+0.00%) |
Mar 24, 2022 | 18.18 | 18.56 | 17.82 | 18.56 | 946,771 | +0.67(+3.75%) |
Mar 23, 2022 | 18.28 | 18.37 | 17.86 | 17.89 | 855,589 | -0.56(-3.04%) |
Mar 22, 2022 | 18.37 | 18.67 | 18.14 | 18.45 | 651,733 | +0.37(+2.05%) |
Mar 21, 2022 | 18.49 | 18.49 | 17.82 | 18.08 | 843,599 | -0.54(-2.90%) |
Mar 18, 2022 | 18.07 | 18.81 | 17.95 | 18.62 | 1,006,327 | +0.15(+0.81%) |
Mar 17, 2022 | 18.11 | 18.63 | 17.88 | 18.47 | 930,949 | -0.21(-1.12%) |
Mar 16, 2022 | 17.70 | 18.96 | 17.60 | 18.68 | 1,594,157 | +1.29(+7.42%) |
Mar 15, 2022 | 17.10 | 17.68 | 16.96 | 17.39 | 783,194 | +0.94(+5.71%) |
Mar 14, 2022 | 16.66 | 17.07 | 16.06 | 16.45 | 858,308 | -0.05(-0.30%) |
Mar 11, 2022 | 17.58 | 17.60 | 16.49 | 16.50 | 1,295,113 | -0.64(-3.73%) |
Mar 10, 2022 | 16.59 | 17.14 | 1,123,974 | +0.15(+0.88%) | ||
Mar 09, 2022 | 17.17 | 17.80 | 16.66 | 16.99 | 1,908,559 | +0.82(+5.07%) |
Mar 08, 2022 | 15.23 | 16.67 | 14.96 | 16.17 | 2,409,011 | +1.26(+8.45%) |
Mar 07, 2022 | 16.51 | 16.74 | 14.62 | 14.91 | 2,426,435 | -1.90(-11.30%) |
Mar 04, 2022 | 17.75 | 17.87 | 16.46 | 16.81 | 2,190,592 | -1.28(-7.08%) |
Mar 03, 2022 | 19.01 | 19.14 | 17.73 | 18.09 | 1,511,911 | -0.62(-3.31%) |
Mar 02, 2022 | 18.69 | 19.03 | 18.43 | 18.71 | 1,017,207 | +0.41(+2.24%) |