Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.19 | 19.61 | 19.03 | 19.15 | 552,407 | -0.17(-0.87%) |
May 27, 2022 | 19.16 | 19.41 | 19.13 | 19.32 | 367,821 | +0.29(+1.51%) |
May 26, 2022 | 18.60 | 19.13 | 18.60 | 19.03 | 511,813 | +0.63(+3.45%) |
May 25, 2022 | 18.10 | 18.55 | 18.10 | 18.40 | 319,522 | +0.09(+0.49%) |
May 24, 2022 | 18.47 | 18.53 | 17.93 | 18.31 | 308,650 | -0.17(-0.91%) |
May 23, 2022 | 18.35 | 18.65 | 18.12 | 18.48 | 343,219 | +0.30(+1.64%) |
May 20, 2022 | 18.58 | 18.71 | 17.81 | 18.18 | 568,821 | -0.13(-0.70%) |
May 19, 2022 | 17.94 | 18.63 | 17.94 | 18.31 | 512,240 | +0.16(+0.87%) |
May 18, 2022 | 18.37 | 18.84 | 18.11 | 18.15 | 511,512 | -0.42(-2.24%) |
May 17, 2022 | 17.85 | 18.58 | 17.85 | 18.57 | 713,457 | +0.99(+5.64%) |
May 16, 2022 | 17.26 | 17.87 | 17.07 | 17.57 | 592,496 | +0.53(+3.08%) |
May 13, 2022 | 17.17 | 17.41 | 17.00 | 17.05 | 523,351 | +0.11(+0.64%) |
May 12, 2022 | 16.73 | 17.07 | 16.51 | 16.94 | 405,063 | +0.07(+0.41%) |
May 11, 2022 | 16.75 | 17.59 | 16.71 | 16.87 | 633,501 | +0.30(+1.80%) |
May 10, 2022 | 17.22 | 17.26 | 16.18 | 16.57 | 692,471 | -0.39(-2.28%) |
May 09, 2022 | 16.47 | 17.46 | 16.46 | 16.96 | 1,109,623 | +0.24(+1.42%) |
May 06, 2022 | 15.74 | 17.25 | 15.74 | 16.72 | 1,166,409 | +0.59(+3.63%) |
May 05, 2022 | 16.18 | 16.38 | 15.76 | 16.14 | 467,221 | -0.31(-1.87%) |
May 04, 2022 | 16.03 | 16.50 | 15.70 | 16.44 | 459,999 | +0.45(+2.79%) |
May 03, 2022 | 15.51 | 16.18 | 15.47 | 16.00 | 561,500 | +0.69(+4.54%) |
May 02, 2022 | 15.04 | 15.40 | 14.85 | 15.30 | 402,958 | +0.33(+2.19%) |
Apr 29, 2022 | 15.11 | 15.44 | 14.91 | 14.98 | 465,646 | -0.04(-0.26%) |
Apr 28, 2022 | 15.04 | 15.20 | 14.45 | 15.02 | 368,998 | +0.29(+1.95%) |
Apr 27, 2022 | 14.91 | 15.09 | 14.55 | 14.73 | 423,631 | -0.07(-0.47%) |
Apr 26, 2022 | 15.31 | 15.52 | 14.71 | 14.80 | 456,677 | -0.63(-4.11%) |
Apr 25, 2022 | 15.32 | 15.44 | 14.79 | 15.43 | 338,863 | +0.00(+0.00%) |
Apr 22, 2022 | 15.77 | 15.97 | 15.39 | 15.43 | 403,741 | -0.39(-2.45%) |
Apr 21, 2022 | 16.20 | 16.23 | 15.66 | 15.82 | 270,127 | -0.10(-0.62%) |
Apr 20, 2022 | 15.84 | 16.23 | 15.74 | 15.92 | 489,994 | +0.15(+0.94%) |
Apr 19, 2022 | 15.15 | 15.86 | 15.15 | 15.77 | 602,045 | +0.53(+3.45%) |
Apr 18, 2022 | 15.16 | 15.41 | 15.00 | 15.24 | 437,783 | +0.08(+0.52%) |
Apr 14, 2022 | 15.29 | 15.53 | 15.14 | 15.16 | 342,713 | -0.06(-0.39%) |
Apr 13, 2022 | 14.59 | 15.25 | 14.59 | 15.22 | 413,584 | +0.59(+4.00%) |
Apr 12, 2022 | 14.67 | 15.08 | 14.49 | 14.64 | 303,431 | +0.12(+0.82%) |
Apr 11, 2022 | 14.51 | 14.75 | 14.34 | 14.52 | 293,723 | +0.06(+0.41%) |
Apr 08, 2022 | 14.63 | 14.70 | 14.36 | 14.46 | 402,667 | -0.08(-0.55%) |
Apr 07, 2022 | 14.67 | 14.70 | 14.32 | 14.54 | 339,928 | -0.08(-0.54%) |
Apr 06, 2022 | 15.16 | 15.19 | 14.49 | 14.62 | 800,457 | -0.77(-5.03%) |
Apr 05, 2022 | 15.81 | 15.83 | 15.31 | 15.39 | 347,147 | -0.42(-2.64%) |
Apr 04, 2022 | 15.67 | 15.87 | 15.43 | 15.81 | 286,301 | +0.10(+0.63%) |
Apr 01, 2022 | 16.01 | 16.01 | 15.40 | 15.71 | 428,907 | -0.13(-0.81%) |
Mar 31, 2022 | 16.10 | 16.12 | 15.75 | 15.84 | 457,685 | -0.21(-1.30%) |
Mar 30, 2022 | 15.96 | 16.33 | 15.82 | 16.05 | 591,547 | -0.05(-0.31%) |
Mar 29, 2022 | 15.86 | 16.45 | 15.86 | 16.10 | 515,816 | +0.30(+1.88%) |
Mar 28, 2022 | 15.52 | 15.81 | 15.34 | 15.80 | 551,049 | +0.24(+1.53%) |
Mar 25, 2022 | 15.53 | 15.64 | 15.39 | 15.56 | 371,754 | +0.01(+0.06%) |
Mar 24, 2022 | 15.66 | 15.66 | 15.36 | 15.55 | 348,479 | -0.07(-0.44%) |
Mar 23, 2022 | 15.66 | 15.78 | 15.40 | 15.62 | 579,293 | -0.17(-1.07%) |
Mar 22, 2022 | 16.05 | 16.15 | 15.79 | 15.79 | 747,329 | -0.21(-1.30%) |
Mar 21, 2022 | 16.14 | 16.43 | 15.89 | 16.00 | 452,891 | -0.05(-0.31%) |
Mar 18, 2022 | 16.18 | 16.27 | 15.87 | 16.05 | 1,316,907 | -0.03(-0.18%) |
Mar 17, 2022 | 15.95 | 16.20 | 15.93 | 16.08 | 374,453 | -0.02(-0.12%) |
Mar 16, 2022 | 16.07 | 16.26 | 15.61 | 16.10 | 705,350 | +0.29(+1.82%) |
Mar 15, 2022 | 16.10 | 16.23 | 15.51 | 15.81 | 496,632 | -0.24(-1.48%) |
Mar 14, 2022 | 16.10 | 16.14 | 15.68 | 16.05 | 614,039 | +0.09(+0.56%) |
Mar 11, 2022 | 16.30 | 16.48 | 15.95 | 15.96 | 599,460 | -0.23(-1.41%) |
Mar 10, 2022 | 15.45 | 16.18 | 16.18 | 539,634 | +0.39(+2.45%) | |
Mar 09, 2022 | 15.25 | 16.12 | 15.11 | 15.80 | 815,194 | +0.94(+6.33%) |
Mar 08, 2022 | 14.71 | 15.24 | 14.39 | 14.86 | 635,590 | +0.21(+1.42%) |
Mar 07, 2022 | 15.53 | 15.53 | 14.47 | 14.65 | 958,627 | -0.79(-5.13%) |
Mar 04, 2022 | 14.95 | 15.50 | 14.95 | 15.44 | 869,488 | +0.25(+1.63%) |
Mar 03, 2022 | 14.42 | 15.23 | 14.28 | 15.19 | 1,185,630 | +0.85(+5.94%) |
Mar 02, 2022 | 14.17 | 14.68 | 14.17 | 14.34 | 1,059,988 | +0.38(+2.70%) |