Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.34 | 18.56 | 17.20 | 17.52 | 3,192,647 | -0.76(-4.16%) |
May 27, 2022 | 16.67 | 18.30 | 16.67 | 18.28 | 3,378,018 | +1.71(+10.32%) |
May 26, 2022 | 15.46 | 16.70 | 15.41 | 16.57 | 2,606,546 | +0.96(+6.15%) |
May 25, 2022 | 15.13 | 16.05 | 15.04 | 15.61 | 4,108,389 | +0.60(+4.00%) |
May 24, 2022 | 15.96 | 15.96 | 14.82 | 15.01 | 4,369,328 | -1.06(-6.60%) |
May 23, 2022 | 15.56 | 16.07 | 15.08 | 16.07 | 2,247,347 | +0.43(+2.75%) |
May 20, 2022 | 15.80 | 15.99 | 14.85 | 15.64 | 3,805,405 | +0.07(+0.45%) |
May 19, 2022 | 13.97 | 15.96 | 13.92 | 15.57 | 3,880,333 | +1.46(+10.35%) |
May 18, 2022 | 14.58 | 15.48 | 13.97 | 14.11 | 2,879,322 | -0.70(-4.73%) |
May 17, 2022 | 14.23 | 14.84 | 14.01 | 14.81 | 2,797,440 | +0.76(+5.41%) |
May 16, 2022 | 13.75 | 14.55 | 13.55 | 14.05 | 2,995,587 | +0.17(+1.22%) |
May 13, 2022 | 12.86 | 14.04 | 12.67 | 13.88 | 4,379,637 | +1.53(+12.39%) |
May 12, 2022 | 11.95 | 13.03 | 11.47 | 12.35 | 4,959,077 | +0.22(+1.81%) |
May 11, 2022 | 13.24 | 13.62 | 12.04 | 12.13 | 4,265,754 | -1.16(-8.73%) |
May 10, 2022 | 14.04 | 14.22 | 12.55 | 13.29 | 4,723,064 | -0.30(-2.21%) |
May 09, 2022 | 14.59 | 14.67 | 13.26 | 13.59 | 5,667,576 | -1.54(-10.18%) |
May 06, 2022 | 15.82 | 16.61 | 14.53 | 15.13 | 11,721,752 | -3.84(-20.24%) |
May 05, 2022 | 19.96 | 20.00 | 18.50 | 18.97 | 2,814,478 | -1.33(-6.55%) |
May 04, 2022 | 19.24 | 20.38 | 18.77 | 20.30 | 2,731,782 | +1.35(+7.12%) |
May 03, 2022 | 18.74 | 19.55 | 18.46 | 18.95 | 1,981,581 | +0.19(+1.01%) |
May 02, 2022 | 18.23 | 18.85 | 17.88 | 18.76 | 2,036,379 | +0.20(+1.08%) |
Apr 29, 2022 | 19.51 | 19.91 | 18.50 | 18.56 | 1,751,402 | -0.94(-4.82%) |
Apr 28, 2022 | 19.71 | 19.99 | 18.34 | 19.50 | 2,175,410 | +0.01(+0.05%) |
Apr 27, 2022 | 19.53 | 20.12 | 19.22 | 19.49 | 2,646,453 | +0.08(+0.41%) |
Apr 26, 2022 | 19.45 | 19.77 | 19.00 | 19.41 | 3,300,738 | -0.23(-1.17%) |
Apr 25, 2022 | 18.50 | 19.64 | 18.14 | 19.64 | 3,439,386 | +0.58(+3.04%) |
Apr 22, 2022 | 19.73 | 20.22 | 18.91 | 19.06 | 6,204,528 | -0.74(-3.74%) |
Apr 21, 2022 | 22.77 | 22.97 | 19.66 | 19.80 | 4,119,155 | -2.66(-11.84%) |
Apr 20, 2022 | 23.47 | 23.49 | 22.40 | 22.46 | 2,895,201 | -0.83(-3.56%) |
Apr 19, 2022 | 22.58 | 23.60 | 22.17 | 23.29 | 3,782,555 | +1.18(+5.34%) |
Apr 18, 2022 | 22.39 | 22.71 | 21.92 | 22.11 | 2,699,269 | -0.34(-1.51%) |
Apr 14, 2022 | 23.26 | 23.37 | 22.39 | 22.45 | 2,434,920 | -0.81(-3.48%) |
Apr 13, 2022 | 22.55 | 23.29 | 22.22 | 23.26 | 2,551,507 | +0.89(+3.98%) |
Apr 12, 2022 | 23.25 | 23.76 | 22.29 | 22.37 | 2,972,802 | -0.58(-2.53%) |
Apr 11, 2022 | 22.32 | 23.39 | 22.15 | 22.95 | 3,012,718 | +0.40(+1.77%) |
Apr 08, 2022 | 23.06 | 23.34 | 22.45 | 22.55 | 2,831,174 | -0.60(-2.59%) |
Apr 07, 2022 | 23.81 | 24.28 | 22.63 | 23.15 | 3,627,824 | -0.78(-3.26%) |
Apr 06, 2022 | 24.51 | 24.69 | 23.33 | 23.93 | 3,327,143 | -1.14(-4.55%) |
Apr 05, 2022 | 26.73 | 27.06 | 24.96 | 25.07 | 3,237,124 | -1.14(-4.35%) |
Apr 04, 2022 | 24.65 | 26.31 | 24.65 | 26.21 | 4,852,252 | +1.67(+6.81%) |
Apr 01, 2022 | 24.16 | 24.62 | 23.97 | 24.54 | 2,280,375 | +0.39(+1.61%) |
Mar 31, 2022 | 24.62 | 25.40 | 24.09 | 24.15 | 2,662,021 | -0.39(-1.59%) |
Mar 30, 2022 | 25.21 | 25.58 | 24.37 | 24.54 | 2,627,340 | -0.93(-3.65%) |
Mar 29, 2022 | 24.38 | 25.82 | 24.07 | 25.47 | 4,446,096 | +1.32(+5.47%) |
Mar 28, 2022 | 24.32 | 24.84 | 23.38 | 24.15 | 2,990,495 | -0.03(-0.12%) |
Mar 25, 2022 | 24.93 | 24.93 | 23.78 | 24.18 | 2,861,857 | -0.76(-3.05%) |
Mar 24, 2022 | 24.01 | 24.96 | 23.52 | 24.94 | 2,808,820 | +0.93(+3.87%) |
Mar 23, 2022 | 23.58 | 25.20 | 23.50 | 24.01 | 4,063,849 | +0.23(+0.97%) |
Mar 22, 2022 | 23.11 | 24.34 | 22.96 | 23.78 | 2,708,421 | +0.67(+2.90%) |
Mar 21, 2022 | 23.50 | 24.21 | 22.58 | 23.11 | 3,217,844 | -0.83(-3.47%) |
Mar 18, 2022 | 23.35 | 24.49 | 23.35 | 23.94 | 3,318,324 | +0.46(+1.96%) |
Mar 17, 2022 | 22.20 | 23.65 | 22.20 | 23.48 | 3,553,239 | +1.13(+5.06%) |
Mar 16, 2022 | 21.38 | 22.38 | 20.94 | 22.35 | 3,739,063 | +1.15(+5.42%) |
Mar 15, 2022 | 20.66 | 21.20 | 19.62 | 21.20 | 2,834,261 | +0.54(+2.61%) |
Mar 14, 2022 | 22.48 | 22.48 | 20.29 | 20.66 | 3,632,648 | -2.19(-9.58%) |
Mar 11, 2022 | 23.70 | 24.55 | 22.74 | 22.85 | 3,079,819 | -0.58(-2.48%) |
Mar 10, 2022 | 23.47 | 22.64 | 23.43 | 3,509,064 | -0.47(-1.97%) | |
Mar 09, 2022 | 23.50 | 24.66 | 23.01 | 23.90 | 5,077,777 | +0.23(+0.97%) |
Mar 08, 2022 | 21.49 | 24.54 | 21.12 | 23.67 | 7,441,772 | +2.35(+11.02%) |
Mar 07, 2022 | 21.98 | 23.29 | 21.21 | 21.32 | 5,961,403 | +0.22(+1.04%) |
Mar 04, 2022 | 22.13 | 22.80 | 20.89 | 21.10 | 3,649,792 | -0.60(-2.76%) |
Mar 03, 2022 | 22.49 | 22.82 | 21.45 | 21.70 | 2,499,426 | -0.69(-3.08%) |
Mar 02, 2022 | 22.53 | 22.78 | 21.72 | 22.39 | 4,790,208 | -0.17(-0.75%) |