Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.06 | 17.07 | 15.65 | 16.03 | 61,407 | -0.80(-4.75%) |
May 27, 2022 | 15.86 | 17.36 | 15.86 | 16.83 | 26,257 | +0.84(+5.25%) |
May 26, 2022 | 16.27 | 16.71 | 15.86 | 15.99 | 14,630 | +0.33(+2.11%) |
May 25, 2022 | 16.17 | 16.17 | 15.66 | 15.66 | 17,625 | -0.51(-3.15%) |
May 24, 2022 | 16.52 | 16.80 | 16.14 | 16.17 | 17,686 | -0.34(-2.06%) |
May 23, 2022 | 17.90 | 18.23 | 16.26 | 16.51 | 28,917 | -1.38(-7.71%) |
May 20, 2022 | 18.57 | 18.66 | 17.58 | 17.89 | 13,092 | -0.58(-3.14%) |
May 19, 2022 | 18.07 | 18.67 | 17.90 | 18.47 | 14,440 | +0.46(+2.55%) |
May 18, 2022 | 17.36 | 18.83 | 17.36 | 18.01 | 58,863 | -0.49(-2.65%) |
May 17, 2022 | 17.70 | 19.00 | 17.70 | 18.50 | 51,566 | +1.03(+5.90%) |
May 16, 2022 | 14.97 | 18.21 | 14.71 | 17.47 | 67,906 | +2.12(+13.81%) |
May 13, 2022 | 13.51 | 15.57 | 13.51 | 15.35 | 41,398 | +1.94(+14.47%) |
May 12, 2022 | 13.82 | 14.80 | 13.10 | 13.41 | 29,600 | -0.57(-4.08%) |
May 11, 2022 | 15.17 | 15.90 | 13.33 | 13.98 | 34,632 | -0.61(-4.18%) |
May 10, 2022 | 16.18 | 17.79 | 14.59 | 14.59 | 32,878 | -1.58(-9.77%) |
May 09, 2022 | 19.93 | 19.93 | 16.01 | 16.17 | 29,263 | -2.86(-15.03%) |
May 06, 2022 | 19.29 | 19.30 | 18.83 | 19.03 | 11,610 | +0.27(+1.44%) |
May 05, 2022 | 19.00 | 19.96 | 18.56 | 18.76 | 48,258 | +0.12(+0.64%) |
May 04, 2022 | 18.71 | 18.71 | 18.22 | 18.64 | 13,426 | +0.14(+0.76%) |
May 03, 2022 | 18.62 | 18.89 | 18.21 | 18.50 | 9,873 | -0.43(-2.27%) |
May 02, 2022 | 18.90 | 19.21 | 18.51 | 18.93 | 23,716 | +0.09(+0.48%) |
Apr 29, 2022 | 18.95 | 19.64 | 18.50 | 18.84 | 18,184 | +0.10(+0.53%) |
Apr 28, 2022 | 18.55 | 19.07 | 18.26 | 18.74 | 14,000 | -0.03(-0.16%) |
Apr 27, 2022 | 19.03 | 19.20 | 18.45 | 18.77 | 14,250 | -0.36(-1.86%) |
Apr 26, 2022 | 18.90 | 19.29 | 18.90 | 19.12 | 12,050 | +0.00(+0.00%) |
Apr 25, 2022 | 18.73 | 19.21 | 18.49 | 19.12 | 7,840 | +0.16(+0.82%) |
Apr 22, 2022 | 19.32 | 19.48 | 18.74 | 18.97 | 6,262 | +0.34(+1.83%) |
Apr 21, 2022 | 19.26 | 19.74 | 18.63 | 18.63 | 6,731 | -0.37(-1.95%) |
Apr 20, 2022 | 19.33 | 19.50 | 18.88 | 19.00 | 10,155 | -0.10(-0.52%) |
Apr 19, 2022 | 19.00 | 19.20 | 18.92 | 19.10 | 5,756 | +0.45(+2.41%) |
Apr 18, 2022 | 19.24 | 19.50 | 18.52 | 18.65 | 16,987 | -0.31(-1.64%) |
Apr 14, 2022 | 19.09 | 19.22 | 18.71 | 18.96 | 11,523 | +0.12(+0.64%) |
Apr 13, 2022 | 19.09 | 19.66 | 18.22 | 18.84 | 9,065 | -0.25(-1.31%) |
Apr 12, 2022 | 19.50 | 19.50 | 18.97 | 19.09 | 23,500 | -0.03(-0.16%) |
Apr 11, 2022 | 19.05 | 19.29 | 18.89 | 19.12 | 18,022 | -0.13(-0.68%) |
Apr 08, 2022 | 18.79 | 19.57 | 18.69 | 19.25 | 16,580 | +0.38(+2.01%) |
Apr 07, 2022 | 18.83 | 19.19 | 18.83 | 18.87 | 9,752 | -0.71(-3.63%) |
Apr 06, 2022 | 19.44 | 19.75 | 18.95 | 19.58 | 8,024 | -0.04(-0.20%) |
Apr 05, 2022 | 18.50 | 19.62 | 18.50 | 19.62 | 12,684 | -0.02(-0.10%) |
Apr 04, 2022 | 20.08 | 20.28 | 19.41 | 19.64 | 25,582 | +0.00(+0.00%) |
Apr 01, 2022 | 18.71 | 19.96 | 18.71 | 19.64 | 15,501 | +1.06(+5.71%) |
Mar 31, 2022 | 20.26 | 20.95 | 18.55 | 18.58 | 33,298 | -1.42(-7.10%) |
Mar 30, 2022 | 19.69 | 20.43 | 19.18 | 20.00 | 10,224 | +0.75(+3.90%) |
Mar 29, 2022 | 17.66 | 19.39 | 17.66 | 19.25 | 14,366 | +0.69(+3.72%) |
Mar 28, 2022 | 18.45 | 18.84 | 18.03 | 18.56 | 14,347 | +0.11(+0.60%) |
Mar 25, 2022 | 17.85 | 19.01 | 17.57 | 18.45 | 10,579 | +0.24(+1.32%) |
Mar 24, 2022 | 17.59 | 18.53 | 17.59 | 18.21 | 12,909 | +0.99(+5.75%) |
Mar 23, 2022 | 16.34 | 17.37 | 16.02 | 17.22 | 21,943 | +0.69(+4.17%) |
Mar 22, 2022 | 16.22 | 16.64 | 16.01 | 16.53 | 16,571 | +0.27(+1.66%) |
Mar 21, 2022 | 16.01 | 16.72 | 16.01 | 16.26 | 27,538 | -0.05(-0.31%) |
Mar 18, 2022 | 18.54 | 18.54 | 16.27 | 16.31 | 68,584 | -2.12(-11.50%) |
Mar 17, 2022 | 16.38 | 18.43 | 16.38 | 18.43 | 19,381 | +2.02(+12.31%) |
Mar 16, 2022 | 16.78 | 16.78 | 16.04 | 16.41 | 11,949 | -0.09(-0.55%) |
Mar 15, 2022 | 17.00 | 17.01 | 16.47 | 16.50 | 13,371 | -0.69(-4.01%) |
Mar 14, 2022 | 17.64 | 17.92 | 17.15 | 17.19 | 27,124 | -0.84(-4.69%) |
Mar 11, 2022 | 18.00 | 18.24 | 17.41 | 18.04 | 16,543 | +0.04(+0.19%) |
Mar 10, 2022 | 18.12 | 18.72 | 18.00 | 18.00 | 12,376 | -0.28(-1.53%) |
Mar 09, 2022 | 19.83 | 20.16 | 18.01 | 18.28 | 42,047 | -2.30(-11.18%) |
Mar 08, 2022 | 20.00 | 21.85 | 18.77 | 20.58 | 67,142 | +1.96(+10.53%) |
Mar 07, 2022 | 18.85 | 19.25 | 18.62 | 18.62 | 26,864 | -0.13(-0.69%) |
Mar 04, 2022 | 18.06 | 19.10 | 18.06 | 18.75 | 22,287 | -0.35(-1.83%) |
Mar 03, 2022 | 19.61 | 19.61 | 17.82 | 19.10 | 31,944 | -0.14(-0.75%) |
Mar 02, 2022 | 19.65 | 19.65 | 19.18 | 19.25 | 24,296 | +0.35(+1.83%) |