Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.19 | 19.80 | 19.03 | 19.79 | 87,172 | +0.51(+2.64%) |
May 27, 2022 | 19.61 | 19.63 | 19.07 | 19.28 | 89,078 | -0.16(-0.83%) |
May 26, 2022 | 20.47 | 20.54 | 19.33 | 19.44 | 56,967 | -0.91(-4.45%) |
May 25, 2022 | 21.01 | 21.01 | 20.10 | 20.35 | 301,237 | -0.02(-0.09%) |
May 24, 2022 | 20.64 | 21.41 | 20.34 | 20.37 | 121,289 | +0.08(+0.38%) |
May 23, 2022 | 20.93 | 20.97 | 20.20 | 20.29 | 214,994 | -1.56(-7.15%) |
May 20, 2022 | 22.26 | 22.49 | 21.71 | 21.86 | 102,393 | -1.08(-4.71%) |
May 19, 2022 | 23.38 | 23.63 | 22.47 | 22.94 | 126,596 | -1.06(-4.42%) |
May 18, 2022 | 23.17 | 24.19 | 23.01 | 24.00 | 142,010 | +1.41(+6.23%) |
May 17, 2022 | 22.55 | 23.15 | 22.41 | 22.59 | 117,508 | -1.20(-5.03%) |
May 16, 2022 | 24.46 | 24.46 | 23.54 | 23.78 | 56,310 | -0.66(-2.68%) |
May 13, 2022 | 25.52 | 25.60 | 24.23 | 24.44 | 118,453 | -1.43(-5.52%) |
May 12, 2022 | 26.99 | 27.30 | 25.64 | 25.87 | 93,352 | -0.77(-2.90%) |
May 11, 2022 | 26.49 | 26.68 | 25.52 | 26.64 | 135,455 | -0.66(-2.40%) |
May 10, 2022 | 26.81 | 27.95 | 26.62 | 27.30 | 81,270 | -0.15(-0.56%) |
May 09, 2022 | 26.91 | 27.53 | 26.31 | 27.45 | 74,885 | +1.89(+7.40%) |
May 06, 2022 | 25.75 | 26.62 | 24.79 | 25.56 | 120,310 | +0.54(+2.16%) |
May 05, 2022 | 24.09 | 26.02 | 24.09 | 25.02 | 87,029 | +1.91(+8.26%) |
May 04, 2022 | 25.17 | 25.56 | 22.94 | 23.11 | 131,173 | -1.33(-5.45%) |
May 03, 2022 | 24.71 | 25.00 | 24.17 | 24.44 | 73,039 | -0.85(-3.36%) |
May 02, 2022 | 24.58 | 26.02 | 24.31 | 25.29 | 104,556 | +1.39(+5.81%) |
Apr 29, 2022 | 21.70 | 23.90 | 21.43 | 23.90 | 131,508 | +1.12(+4.91%) |
Apr 28, 2022 | 23.42 | 24.14 | 22.53 | 22.78 | 103,894 | -0.54(-2.32%) |
Apr 27, 2022 | 23.67 | 23.86 | 22.80 | 23.32 | 138,846 | -0.77(-3.20%) |
Apr 26, 2022 | 22.86 | 24.09 | 22.86 | 24.09 | 108,096 | +2.03(+9.18%) |
Apr 25, 2022 | 22.24 | 23.11 | 21.72 | 22.07 | 216,315 | +0.79(+3.72%) |
Apr 22, 2022 | 19.98 | 21.53 | 19.85 | 21.28 | 91,277 | +1.70(+8.67%) |
Apr 21, 2022 | 18.65 | 19.85 | 18.46 | 19.58 | 96,395 | +0.98(+5.29%) |
Apr 20, 2022 | 18.83 | 18.98 | 18.58 | 18.60 | 32,645 | -0.12(-0.62%) |
Apr 19, 2022 | 18.81 | 19.08 | 18.50 | 18.71 | 47,229 | +0.27(+1.46%) |
Apr 18, 2022 | 18.50 | 18.69 | 18.27 | 18.44 | 53,736 | -0.19(-1.04%) |
Apr 14, 2022 | 18.61 | 18.92 | 18.54 | 18.63 | 65,769 | +0.35(+1.90%) |
Apr 13, 2022 | 18.50 | 18.52 | 17.94 | 18.29 | 46,108 | -0.04(-0.21%) |
Apr 12, 2022 | 17.50 | 18.46 | 17.36 | 18.33 | 58,616 | +0.04(+0.21%) |
Apr 11, 2022 | 18.09 | 18.48 | 18.09 | 18.29 | 91,565 | +0.17(+0.96%) |
Apr 08, 2022 | 18.33 | 18.85 | 17.96 | 18.11 | 86,536 | -0.04(-0.21%) |
Apr 07, 2022 | 18.38 | 18.73 | 17.96 | 18.15 | 71,982 | -0.10(-0.53%) |
Apr 06, 2022 | 18.09 | 18.61 | 17.90 | 18.25 | 136,665 | +0.62(+3.50%) |
Apr 05, 2022 | 16.92 | 17.71 | 16.67 | 17.63 | 153,547 | +1.02(+6.16%) |
Apr 04, 2022 | 16.72 | 16.90 | 16.59 | 16.61 | 48,280 | -0.35(-2.05%) |
Apr 01, 2022 | 17.50 | 17.50 | 16.90 | 16.96 | 233,225 | -1.22(-6.69%) |
Mar 31, 2022 | 18.00 | 18.23 | 17.77 | 18.17 | 144,136 | -0.10(-0.53%) |
Mar 30, 2022 | 18.19 | 18.48 | 17.98 | 18.27 | 103,517 | +0.08(+0.42%) |
Mar 29, 2022 | 18.19 | 18.58 | 17.98 | 18.19 | 71,933 | -0.52(-2.78%) |
Mar 28, 2022 | 18.81 | 19.23 | 18.58 | 18.71 | 113,254 | +0.31(+1.68%) |
Mar 25, 2022 | 18.61 | 18.79 | 18.36 | 18.40 | 125,278 | -0.54(-2.85%) |
Mar 24, 2022 | 19.58 | 19.66 | 18.85 | 18.94 | 135,718 | -0.73(-3.73%) |
Mar 23, 2022 | 20.16 | 20.24 | 19.39 | 19.68 | 191,125 | -0.60(-2.95%) |
Mar 22, 2022 | 20.24 | 20.60 | 20.12 | 20.27 | 111,873 | -0.48(-2.32%) |
Mar 21, 2022 | 21.32 | 21.33 | 20.70 | 20.76 | 80,424 | -1.14(-5.20%) |
Mar 18, 2022 | 23.34 | 23.50 | 21.86 | 21.89 | 113,306 | -1.14(-4.94%) |
Mar 17, 2022 | 24.04 | 24.34 | 22.84 | 23.03 | 41,603 | -1.27(-5.24%) |
Mar 16, 2022 | 25.23 | 25.58 | 24.31 | 24.31 | 51,028 | -1.83(-7.01%) |
Mar 15, 2022 | 26.00 | 26.31 | 25.58 | 26.14 | 36,290 | +1.12(+4.47%) |
Mar 14, 2022 | 23.84 | 25.27 | 23.73 | 25.02 | 42,461 | +1.18(+4.94%) |
Mar 11, 2022 | 22.59 | 24.04 | 22.49 | 23.84 | 46,530 | +1.12(+4.92%) |
Mar 10, 2022 | 23.88 | 22.70 | 22.72 | 36,050 | -0.04(-0.17%) | |
Mar 09, 2022 | 23.15 | 23.15 | 22.53 | 22.76 | 43,392 | -1.37(-5.69%) |
Mar 08, 2022 | 24.00 | 24.58 | 23.61 | 24.13 | 34,457 | -0.34(-1.41%) |
Mar 07, 2022 | 22.80 | 24.54 | 22.80 | 24.48 | 54,915 | +1.70(+7.45%) |
Mar 04, 2022 | 23.36 | 23.65 | 22.78 | 22.78 | 56,380 | +0.35(+1.55%) |
Mar 03, 2022 | 22.34 | 22.78 | 22.22 | 22.43 | 114,920 | -0.81(-3.49%) |
Mar 02, 2022 | 24.46 | 25.19 | 23.07 | 23.24 | 105,082 | -1.45(-5.86%) |