Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.28 | 16.68 | 15.92 | 16.50 | 611,839 | +0.18(+1.10%) |
May 27, 2022 | 15.27 | 16.34 | 14.70 | 16.32 | 483,235 | +1.14(+7.51%) |
May 26, 2022 | 14.68 | 15.38 | 14.60 | 15.18 | 402,380 | +0.53(+3.62%) |
May 25, 2022 | 14.14 | 14.86 | 13.88 | 14.65 | 387,821 | +0.48(+3.39%) |
May 24, 2022 | 14.29 | 14.49 | 13.82 | 14.17 | 444,191 | -0.39(-2.68%) |
May 23, 2022 | 14.73 | 14.73 | 14.30 | 14.56 | 642,525 | -0.10(-0.68%) |
May 20, 2022 | 14.11 | 14.69 | 13.85 | 14.66 | 537,747 | +0.84(+6.08%) |
May 19, 2022 | 13.48 | 14.10 | 13.27 | 13.82 | 499,952 | +0.18(+1.32%) |
May 18, 2022 | 14.13 | 14.87 | 13.54 | 13.64 | 402,577 | -0.99(-6.77%) |
May 17, 2022 | 14.37 | 14.67 | 14.15 | 14.63 | 361,282 | +0.61(+4.35%) |
May 16, 2022 | 13.93 | 14.59 | 13.86 | 14.02 | 282,782 | -0.09(-0.64%) |
May 13, 2022 | 14.20 | 14.89 | 13.90 | 14.11 | 456,428 | +0.16(+1.15%) |
May 12, 2022 | 13.61 | 14.71 | 13.52 | 13.95 | 584,363 | +0.15(+1.09%) |
May 11, 2022 | 14.97 | 15.62 | 13.75 | 13.80 | 895,156 | -1.34(-8.85%) |
May 10, 2022 | 15.94 | 16.44 | 14.44 | 15.14 | 1,559,342 | +0.03(+0.20%) |
May 09, 2022 | 15.67 | 16.12 | 14.74 | 15.11 | 951,903 | -0.97(-6.03%) |
May 06, 2022 | 16.31 | 16.45 | 15.94 | 16.08 | 594,830 | -0.53(-3.19%) |
May 05, 2022 | 17.31 | 17.41 | 16.23 | 16.61 | 445,239 | -0.90(-5.14%) |
May 04, 2022 | 17.14 | 17.62 | 16.36 | 17.51 | 825,534 | +0.25(+1.45%) |
May 03, 2022 | 17.31 | 17.43 | 16.96 | 17.26 | 238,909 | +0.07(+0.41%) |
May 02, 2022 | 16.60 | 17.26 | 16.41 | 17.19 | 416,037 | +0.42(+2.50%) |
Apr 29, 2022 | 16.75 | 17.45 | 16.68 | 16.77 | 585,891 | -0.15(-0.89%) |
Apr 28, 2022 | 16.50 | 17.04 | 15.84 | 16.92 | 676,487 | +0.57(+3.49%) |
Apr 27, 2022 | 16.30 | 16.59 | 16.08 | 16.35 | 391,647 | +0.05(+0.31%) |
Apr 26, 2022 | 16.52 | 16.78 | 15.86 | 16.30 | 622,988 | -0.44(-2.63%) |
Apr 25, 2022 | 16.30 | 17.04 | 16.30 | 16.74 | 419,905 | +0.32(+1.95%) |
Apr 22, 2022 | 16.30 | 17.23 | 16.01 | 16.42 | 534,976 | -0.25(-1.50%) |
Apr 21, 2022 | 17.32 | 17.67 | 16.64 | 16.67 | 514,228 | -0.50(-2.91%) |
Apr 20, 2022 | 17.05 | 17.49 | 16.76 | 17.17 | 331,287 | +0.19(+1.12%) |
Apr 19, 2022 | 17.16 | 17.79 | 16.83 | 16.98 | 538,743 | -0.21(-1.22%) |
Apr 18, 2022 | 18.20 | 18.20 | 17.12 | 17.19 | 350,534 | -0.95(-5.24%) |
Apr 14, 2022 | 18.29 | 18.56 | 18.01 | 18.14 | 222,511 | -0.23(-1.25%) |
Apr 13, 2022 | 17.46 | 18.41 | 17.46 | 18.37 | 367,361 | +0.88(+5.03%) |
Apr 12, 2022 | 17.99 | 18.39 | 17.27 | 17.49 | 416,758 | -0.22(-1.24%) |
Apr 11, 2022 | 17.85 | 18.11 | 16.83 | 17.71 | 1,328,332 | +0.20(+1.14%) |
Apr 08, 2022 | 19.06 | 19.09 | 17.49 | 17.51 | 439,656 | -1.31(-6.96%) |
Apr 07, 2022 | 19.22 | 19.55 | 18.58 | 18.82 | 465,578 | -0.34(-1.77%) |
Apr 06, 2022 | 18.70 | 19.75 | 18.46 | 19.16 | 918,564 | -0.32(-1.64%) |
Apr 05, 2022 | 19.12 | 19.91 | 18.93 | 19.48 | 606,598 | +0.36(+1.88%) |
Apr 04, 2022 | 17.68 | 19.18 | 17.62 | 19.12 | 1,919,111 | +1.50(+8.51%) |
Apr 01, 2022 | 17.35 | 17.70 | 17.18 | 17.62 | 437,455 | +0.24(+1.38%) |
Mar 31, 2022 | 17.27 | 17.80 | 17.07 | 17.38 | 250,239 | +0.13(+0.75%) |
Mar 30, 2022 | 18.16 | 18.40 | 17.18 | 17.25 | 257,716 | -1.00(-5.48%) |
Mar 29, 2022 | 17.49 | 18.25 | 17.43 | 18.25 | 377,135 | +0.92(+5.31%) |
Mar 28, 2022 | 17.80 | 17.80 | 17.03 | 17.33 | 215,472 | -0.27(-1.53%) |
Mar 25, 2022 | 17.86 | 17.88 | 17.53 | 17.60 | 225,024 | -0.21(-1.18%) |
Mar 24, 2022 | 17.79 | 17.90 | 17.41 | 17.81 | 301,511 | +0.21(+1.19%) |
Mar 23, 2022 | 17.81 | 18.30 | 17.53 | 17.60 | 298,150 | -0.40(-2.22%) |
Mar 22, 2022 | 17.09 | 18.01 | 17.00 | 18.00 | 424,354 | +1.05(+6.19%) |
Mar 21, 2022 | 16.91 | 17.04 | 16.21 | 16.95 | 456,481 | +0.24(+1.44%) |
Mar 18, 2022 | 17.16 | 17.60 | 16.55 | 16.71 | 1,618,260 | -0.09(-0.54%) |
Mar 17, 2022 | 16.94 | 17.21 | 16.37 | 16.80 | 1,070,118 | -0.27(-1.58%) |
Mar 16, 2022 | 16.35 | 17.11 | 15.98 | 17.07 | 509,980 | +0.99(+6.16%) |
Mar 15, 2022 | 15.81 | 16.28 | 15.20 | 16.08 | 639,444 | +0.31(+1.97%) |
Mar 14, 2022 | 16.82 | 16.86 | 15.65 | 15.77 | 767,263 | -1.08(-6.41%) |
Mar 11, 2022 | 17.63 | 17.98 | 16.84 | 16.85 | 447,542 | -0.63(-3.60%) |
Mar 10, 2022 | 17.20 | 17.57 | 17.10 | 17.48 | 405,419 | +0.17(+0.98%) |
Mar 09, 2022 | 17.24 | 17.50 | 16.77 | 17.31 | 615,625 | +0.31(+1.82%) |
Mar 08, 2022 | 16.53 | 17.52 | 16.32 | 17.00 | 640,057 | +0.53(+3.22%) |
Mar 07, 2022 | 15.21 | 16.63 | 15.21 | 16.47 | 614,294 | +1.22(+8.00%) |
Mar 04, 2022 | 15.78 | 16.10 | 15.07 | 15.25 | 876,062 | -0.84(-5.22%) |
Mar 03, 2022 | 16.32 | 16.76 | 15.95 | 16.09 | 791,996 | -0.02(-0.12%) |
Mar 02, 2022 | 16.95 | 16.96 | 15.64 | 16.11 | 1,116,903 | +0.05(+0.31%) |