Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.87 | 18.00 | 17.50 | 17.90 | 809,843 | +0.01(+0.06%) |
May 27, 2022 | 17.84 | 18.17 | 17.57 | 17.89 | 581,155 | +0.24(+1.36%) |
May 26, 2022 | 17.20 | 17.96 | 17.20 | 17.65 | 735,652 | +0.73(+4.31%) |
May 25, 2022 | 15.85 | 17.08 | 15.80 | 16.92 | 884,554 | +0.98(+6.15%) |
May 24, 2022 | 16.42 | 16.49 | 15.44 | 15.94 | 790,770 | -0.69(-4.15%) |
May 23, 2022 | 16.91 | 17.04 | 16.42 | 16.63 | 664,830 | -0.15(-0.89%) |
May 20, 2022 | 17.01 | 17.08 | 16.33 | 16.78 | 1,034,617 | +0.03(+0.18%) |
May 19, 2022 | 16.27 | 17.02 | 16.27 | 16.75 | 863,694 | +0.19(+1.15%) |
May 18, 2022 | 16.81 | 17.16 | 16.36 | 16.56 | 761,857 | -0.53(-3.10%) |
May 17, 2022 | 16.90 | 17.21 | 16.73 | 17.09 | 1,031,809 | +0.50(+3.01%) |
May 16, 2022 | 16.86 | 17.10 | 16.50 | 16.59 | 828,305 | -0.30(-1.78%) |
May 13, 2022 | 16.30 | 17.27 | 16.25 | 16.89 | 884,229 | +0.83(+5.17%) |
May 12, 2022 | 15.75 | 16.44 | 15.46 | 16.06 | 1,045,765 | +0.38(+2.42%) |
May 11, 2022 | 16.13 | 17.14 | 15.62 | 15.68 | 1,195,109 | -0.34(-2.12%) |
May 10, 2022 | 16.62 | 17.02 | 15.70 | 16.02 | 2,145,148 | +0.92(+6.09%) |
May 09, 2022 | 16.40 | 16.46 | 15.05 | 15.10 | 1,539,462 | -1.64(-9.80%) |
May 06, 2022 | 16.84 | 17.06 | 16.28 | 16.74 | 892,263 | -0.28(-1.65%) |
May 05, 2022 | 17.42 | 17.63 | 16.68 | 17.02 | 729,366 | -0.67(-3.79%) |
May 04, 2022 | 18.04 | 18.04 | 16.61 | 17.69 | 1,363,591 | -0.40(-2.21%) |
May 03, 2022 | 17.96 | 18.22 | 17.51 | 18.09 | 832,217 | +0.14(+0.78%) |
May 02, 2022 | 17.47 | 17.97 | 17.17 | 17.95 | 722,473 | +0.59(+3.40%) |
Apr 29, 2022 | 17.53 | 18.08 | 17.27 | 17.36 | 1,123,720 | -0.22(-1.25%) |
Apr 28, 2022 | 17.62 | 17.88 | 17.01 | 17.58 | 704,289 | +0.30(+1.74%) |
Apr 27, 2022 | 17.47 | 17.79 | 17.11 | 17.28 | 743,619 | -0.26(-1.48%) |
Apr 26, 2022 | 18.36 | 18.52 | 17.53 | 17.54 | 759,736 | -1.01(-5.44%) |
Apr 25, 2022 | 17.80 | 18.66 | 17.62 | 18.55 | 1,801,639 | +0.57(+3.17%) |
Apr 22, 2022 | 18.77 | 18.92 | 17.78 | 17.98 | 821,228 | -0.86(-4.56%) |
Apr 21, 2022 | 19.99 | 20.14 | 18.45 | 18.84 | 775,136 | -0.82(-4.17%) |
Apr 20, 2022 | 19.60 | 19.78 | 19.31 | 19.66 | 760,838 | +0.23(+1.18%) |
Apr 19, 2022 | 18.86 | 19.94 | 18.83 | 19.43 | 1,035,750 | +0.69(+3.68%) |
Apr 18, 2022 | 19.15 | 19.22 | 18.45 | 18.74 | 758,570 | -0.58(-3.00%) |
Apr 14, 2022 | 19.67 | 19.89 | 19.22 | 19.32 | 589,924 | -0.12(-0.62%) |
Apr 13, 2022 | 19.15 | 19.63 | 19.12 | 19.44 | 599,965 | +0.32(+1.67%) |
Apr 12, 2022 | 19.18 | 19.98 | 19.05 | 19.12 | 492,452 | +0.14(+0.74%) |
Apr 11, 2022 | 18.85 | 19.46 | 18.82 | 18.98 | 482,101 | -0.06(-0.32%) |
Apr 08, 2022 | 19.42 | 19.68 | 18.88 | 19.04 | 566,643 | -0.56(-2.86%) |
Apr 07, 2022 | 19.70 | 20.00 | 18.66 | 19.60 | 930,634 | -0.20(-1.01%) |
Apr 06, 2022 | 20.39 | 20.43 | 19.50 | 19.80 | 719,931 | -1.02(-4.90%) |
Apr 05, 2022 | 21.57 | 21.89 | 20.73 | 20.82 | 504,658 | -0.70(-3.25%) |
Apr 04, 2022 | 21.10 | 21.70 | 21.01 | 21.52 | 676,971 | +0.37(+1.75%) |
Apr 01, 2022 | 21.14 | 21.43 | 20.97 | 21.15 | 443,762 | +0.15(+0.71%) |
Mar 31, 2022 | 21.43 | 21.80 | 20.93 | 21.00 | 638,401 | -0.48(-2.23%) |
Mar 30, 2022 | 22.13 | 22.19 | 21.19 | 21.48 | 531,586 | -0.88(-3.94%) |
Mar 29, 2022 | 21.94 | 22.64 | 21.94 | 22.36 | 506,248 | +0.85(+3.95%) |
Mar 28, 2022 | 21.68 | 21.89 | 21.24 | 21.51 | 506,131 | -0.27(-1.24%) |
Mar 25, 2022 | 22.09 | 22.23 | 21.58 | 21.78 | 494,014 | -0.29(-1.31%) |
Mar 24, 2022 | 21.44 | 22.07 | 21.06 | 22.07 | 564,417 | +0.82(+3.86%) |
Mar 23, 2022 | 21.77 | 21.86 | 21.11 | 21.25 | 451,667 | -0.89(-4.02%) |
Mar 22, 2022 | 21.94 | 22.34 | 21.78 | 22.14 | 314,015 | +0.34(+1.56%) |
Mar 21, 2022 | 22.49 | 22.49 | 21.49 | 21.80 | 632,877 | -0.88(-3.88%) |
Mar 18, 2022 | 21.93 | 22.78 | 21.79 | 22.68 | 931,497 | +0.62(+2.81%) |
Mar 17, 2022 | 21.61 | 22.10 | 21.20 | 22.06 | 359,687 | +0.13(+0.59%) |
Mar 16, 2022 | 21.54 | 22.07 | 21.19 | 21.93 | 526,973 | +0.69(+3.25%) |
Mar 15, 2022 | 20.62 | 21.31 | 20.50 | 21.24 | 666,255 | +0.69(+3.36%) |
Mar 14, 2022 | 21.34 | 21.55 | 20.32 | 20.55 | 581,777 | -0.62(-2.93%) |
Mar 11, 2022 | 21.41 | 21.49 | 20.91 | 21.17 | 474,047 | -0.13(-0.61%) |
Mar 10, 2022 | 20.92 | 21.35 | 20.68 | 21.30 | 400,129 | +0.09(+0.42%) |
Mar 09, 2022 | 20.88 | 21.57 | 20.88 | 21.21 | 526,179 | +0.98(+4.84%) |
Mar 08, 2022 | 19.44 | 21.17 | 19.30 | 20.23 | 926,364 | +0.95(+4.93%) |
Mar 07, 2022 | 21.67 | 21.67 | 19.25 | 19.28 | 901,808 | -2.21(-10.28%) |
Mar 04, 2022 | 22.19 | 22.48 | 21.23 | 21.49 | 842,788 | -1.13(-5.00%) |
Mar 03, 2022 | 23.03 | 23.38 | 22.33 | 22.62 | 552,408 | -0.28(-1.22%) |
Mar 02, 2022 | 23.28 | 23.39 | 22.03 | 22.90 | 1,056,085 | +1.15(+5.29%) |