Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.16 | 20.31 | 19.85 | 19.92 | 358,590 | +0.96(+5.09%) |
May 27, 2022 | 18.85 | 18.97 | 18.47 | 18.95 | 677,929 | +0.25(+1.35%) |
May 26, 2022 | 17.98 | 18.80 | 17.98 | 18.70 | 92,538 | +0.81(+4.52%) |
May 25, 2022 | 17.74 | 17.99 | 17.62 | 17.89 | 88,334 | +0.32(+1.83%) |
May 24, 2022 | 18.02 | 18.02 | 17.43 | 17.57 | 67,122 | -0.93(-5.00%) |
May 23, 2022 | 18.59 | 18.59 | 18.25 | 18.49 | 203,066 | -0.11(-0.58%) |
May 20, 2022 | 18.92 | 19.11 | 18.27 | 18.60 | 49,782 | -0.14(-0.73%) |
May 19, 2022 | 18.36 | 18.93 | 18.36 | 18.74 | 223,192 | +0.49(+2.67%) |
May 18, 2022 | 18.51 | 18.82 | 18.17 | 18.25 | 81,288 | -0.40(-2.14%) |
May 17, 2022 | 18.80 | 19.08 | 18.43 | 18.65 | 72,986 | +0.67(+3.74%) |
May 16, 2022 | 17.99 | 18.29 | 17.82 | 17.98 | 109,984 | +0.01(+0.05%) |
May 13, 2022 | 17.42 | 17.98 | 17.34 | 17.97 | 116,594 | +1.04(+6.16%) |
May 12, 2022 | 16.73 | 17.23 | 16.20 | 16.93 | 415,493 | +0.15(+0.87%) |
May 11, 2022 | 17.31 | 17.58 | 16.75 | 16.78 | 137,128 | +0.02(+0.12%) |
May 10, 2022 | 17.03 | 17.14 | 16.49 | 16.76 | 141,448 | +0.27(+1.65%) |
May 09, 2022 | 16.98 | 17.19 | 16.40 | 16.49 | 200,429 | -0.98(-5.63%) |
May 06, 2022 | 17.83 | 17.83 | 17.35 | 17.47 | 77,367 | -0.61(-3.39%) |
May 05, 2022 | 18.74 | 18.77 | 17.93 | 18.09 | 37,036 | -1.25(-6.45%) |
May 04, 2022 | 18.69 | 19.35 | 18.58 | 19.33 | 64,326 | +0.19(+1.02%) |
May 03, 2022 | 19.14 | 19.35 | 19.00 | 19.14 | 126,550 | +0.20(+1.08%) |
May 02, 2022 | 18.56 | 19.03 | 18.56 | 18.93 | 66,858 | +0.23(+1.25%) |
Apr 29, 2022 | 19.21 | 19.36 | 18.68 | 18.70 | 112,180 | +0.82(+4.58%) |
Apr 28, 2022 | 17.91 | 17.93 | 17.48 | 17.88 | 86,548 | +0.11(+0.60%) |
Apr 27, 2022 | 17.41 | 18.01 | 17.41 | 17.77 | 97,448 | +0.81(+4.76%) |
Apr 26, 2022 | 17.31 | 17.33 | 16.97 | 16.97 | 106,285 | -0.42(-2.41%) |
Apr 25, 2022 | 16.89 | 17.39 | 16.79 | 17.38 | 352,896 | -0.21(-1.22%) |
Apr 22, 2022 | 17.71 | 18.16 | 17.56 | 17.60 | 203,974 | +0.28(+1.63%) |
Apr 21, 2022 | 17.94 | 18.08 | 17.27 | 17.32 | 178,064 | -0.81(-4.46%) |
Apr 20, 2022 | 18.60 | 18.60 | 18.09 | 18.12 | 120,270 | -0.50(-2.67%) |
Apr 19, 2022 | 18.43 | 18.63 | 18.17 | 18.62 | 96,453 | -0.02(-0.10%) |
Apr 18, 2022 | 18.54 | 18.80 | 18.38 | 18.64 | 322,234 | -0.19(-1.03%) |
Apr 14, 2022 | 18.99 | 19.14 | 18.78 | 18.84 | 82,610 | -0.12(-0.62%) |
Apr 13, 2022 | 18.60 | 19.06 | 18.54 | 18.95 | 56,993 | +0.39(+2.10%) |
Apr 12, 2022 | 18.78 | 19.04 | 18.53 | 18.56 | 46,145 | +0.24(+1.33%) |
Apr 11, 2022 | 18.35 | 18.68 | 18.10 | 18.32 | 115,586 | -0.68(-3.59%) |
Apr 08, 2022 | 18.93 | 19.22 | 18.93 | 19.00 | 26,580 | -0.15(-0.76%) |
Apr 07, 2022 | 19.53 | 19.53 | 18.96 | 19.15 | 71,103 | -0.47(-2.38%) |
Apr 06, 2022 | 19.79 | 19.80 | 19.42 | 19.61 | 98,909 | -0.59(-2.94%) |
Apr 05, 2022 | 20.71 | 20.71 | 20.13 | 20.21 | 37,529 | -0.66(-3.17%) |
Apr 04, 2022 | 20.64 | 20.94 | 20.42 | 20.87 | 83,984 | +0.89(+4.43%) |
Apr 01, 2022 | 20.38 | 20.49 | 19.89 | 19.98 | 34,589 | +0.69(+3.58%) |
Mar 31, 2022 | 19.87 | 19.89 | 19.22 | 19.29 | 114,036 | -0.89(-4.39%) |
Mar 30, 2022 | 20.18 | 20.57 | 20.03 | 20.18 | 32,660 | +0.08(+0.39%) |
Mar 29, 2022 | 20.07 | 20.31 | 19.96 | 20.10 | 291,428 | +0.63(+3.25%) |
Mar 28, 2022 | 19.30 | 19.57 | 19.13 | 19.47 | 79,317 | +0.25(+1.32%) |
Mar 25, 2022 | 19.21 | 19.22 | 18.90 | 19.21 | 184,583 | -0.80(-3.99%) |
Mar 24, 2022 | 19.89 | 20.01 | 19.56 | 20.01 | 68,445 | -0.07(-0.34%) |
Mar 23, 2022 | 19.95 | 20.71 | 19.66 | 20.08 | 152,355 | -0.20(-1.01%) |
Mar 22, 2022 | 19.92 | 20.45 | 19.84 | 20.29 | 240,742 | +1.18(+6.17%) |
Mar 21, 2022 | 19.30 | 19.47 | 18.70 | 19.11 | 162,921 | -0.85(-4.25%) |
Mar 18, 2022 | 18.88 | 20.30 | 18.83 | 19.95 | 217,304 | +1.00(+5.29%) |
Mar 17, 2022 | 18.87 | 19.02 | 18.40 | 18.95 | 478,604 | -0.77(-3.90%) |
Mar 16, 2022 | 18.27 | 19.80 | 18.06 | 19.72 | 690,722 | +4.07(+26.01%) |
Mar 15, 2022 | 14.89 | 15.94 | 14.79 | 15.65 | 310,103 | +0.51(+3.34%) |
Mar 14, 2022 | 15.69 | 15.99 | 15.10 | 15.14 | 486,050 | -1.72(-10.22%) |
Mar 11, 2022 | 18.20 | 18.20 | 16.79 | 16.87 | 245,494 | -1.17(-6.48%) |
Mar 10, 2022 | 18.53 | 17.89 | 18.04 | 201,612 | -1.46(-7.49%) | |
Mar 09, 2022 | 18.97 | 19.56 | 18.97 | 19.50 | 155,154 | +0.76(+4.05%) |
Mar 08, 2022 | 18.89 | 19.13 | 18.49 | 18.74 | 118,700 | -0.37(-1.94%) |
Mar 07, 2022 | 19.59 | 19.83 | 19.05 | 19.11 | 128,469 | -1.03(-5.13%) |
Mar 04, 2022 | 20.51 | 20.74 | 20.06 | 20.14 | 83,685 | -0.84(-3.99%) |
Mar 03, 2022 | 21.80 | 21.80 | 20.86 | 20.98 | 53,634 | -0.98(-4.48%) |
Mar 02, 2022 | 21.91 | 22.10 | 21.60 | 21.96 | 166,754 | -0.11(-0.49%) |