Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.66 | 19.36 | 17.30 | 17.68 | 1,104,392 | -0.48(-2.64%) |
May 27, 2022 | 17.44 | 18.32 | 17.26 | 18.16 | 703,446 | +0.36(+2.02%) |
May 26, 2022 | 17.40 | 17.89 | 17.35 | 17.80 | 690,324 | +0.63(+3.67%) |
May 25, 2022 | 16.46 | 17.31 | 16.46 | 17.17 | 438,679 | +0.64(+3.87%) |
May 24, 2022 | 16.80 | 16.98 | 16.10 | 16.53 | 547,646 | -0.57(-3.33%) |
May 23, 2022 | 16.74 | 17.10 | 16.42 | 17.10 | 680,150 | +0.69(+4.20%) |
May 20, 2022 | 16.75 | 17.01 | 15.98 | 16.41 | 641,991 | -0.11(-0.67%) |
May 19, 2022 | 16.12 | 16.85 | 16.09 | 16.52 | 702,470 | +0.03(+0.18%) |
May 18, 2022 | 17.59 | 17.89 | 16.36 | 16.49 | 1,218,974 | -0.67(-3.90%) |
May 17, 2022 | 17.14 | 17.47 | 16.92 | 17.16 | 794,849 | +0.39(+2.33%) |
May 16, 2022 | 16.73 | 17.16 | 16.64 | 16.77 | 921,320 | +0.16(+0.96%) |
May 13, 2022 | 15.83 | 16.85 | 15.83 | 16.61 | 1,632,263 | +1.04(+6.68%) |
May 12, 2022 | 16.00 | 16.40 | 15.49 | 15.57 | 1,502,793 | -0.80(-4.89%) |
May 11, 2022 | 16.75 | 17.58 | 16.27 | 16.37 | 916,509 | -0.02(-0.12%) |
May 10, 2022 | 17.42 | 17.79 | 16.25 | 16.39 | 1,147,595 | -0.76(-4.43%) |
May 09, 2022 | 17.96 | 17.96 | 17.07 | 17.15 | 2,541,096 | -1.51(-8.09%) |
May 06, 2022 | 18.11 | 18.87 | 17.63 | 18.66 | 826,773 | +0.73(+4.07%) |
May 05, 2022 | 19.64 | 19.99 | 17.36 | 17.93 | 1,106,995 | -1.56(-8.00%) |
May 04, 2022 | 19.32 | 19.58 | 18.41 | 19.49 | 1,035,890 | +0.51(+2.69%) |
May 03, 2022 | 18.11 | 19.08 | 17.85 | 18.98 | 887,089 | +0.94(+5.21%) |
May 02, 2022 | 18.34 | 18.69 | 17.23 | 18.04 | 1,273,835 | -0.54(-2.91%) |
Apr 29, 2022 | 18.32 | 19.79 | 18.12 | 18.58 | 1,531,907 | +0.34(+1.86%) |
Apr 28, 2022 | 18.14 | 18.75 | 17.01 | 18.24 | 1,911,367 | +0.44(+2.47%) |
Apr 27, 2022 | 17.97 | 18.20 | 17.56 | 17.80 | 1,330,304 | -0.02(-0.11%) |
Apr 26, 2022 | 18.17 | 18.53 | 17.73 | 17.82 | 1,138,100 | -0.28(-1.55%) |
Apr 25, 2022 | 17.83 | 18.25 | 17.15 | 18.10 | 1,824,894 | -0.47(-2.53%) |
Apr 22, 2022 | 19.40 | 19.80 | 18.48 | 18.57 | 999,392 | -0.95(-4.87%) |
Apr 21, 2022 | 20.70 | 20.94 | 19.29 | 19.52 | 1,075,436 | -1.13(-5.47%) |
Apr 20, 2022 | 20.75 | 21.00 | 19.92 | 20.65 | 773,662 | +0.04(+0.19%) |
Apr 19, 2022 | 20.74 | 21.14 | 20.07 | 20.61 | 867,945 | -0.38(-1.81%) |
Apr 18, 2022 | 20.80 | 21.54 | 20.55 | 20.99 | 885,953 | +0.56(+2.74%) |
Apr 14, 2022 | 20.21 | 20.75 | 19.61 | 20.43 | 1,866,235 | +0.07(+0.34%) |
Apr 13, 2022 | 20.73 | 20.77 | 20.00 | 20.36 | 1,010,966 | +0.10(+0.49%) |
Apr 12, 2022 | 19.48 | 20.80 | 19.47 | 20.26 | 1,866,526 | +1.22(+6.41%) |
Apr 11, 2022 | 19.00 | 19.50 | 18.74 | 19.04 | 1,100,426 | -0.20(-1.04%) |
Apr 08, 2022 | 19.00 | 19.43 | 18.76 | 19.24 | 807,090 | +0.51(+2.72%) |
Apr 07, 2022 | 18.87 | 19.25 | 18.15 | 18.73 | 922,373 | -0.05(-0.27%) |
Apr 06, 2022 | 18.74 | 19.40 | 18.43 | 18.78 | 1,130,288 | +0.31(+1.68%) |
Apr 05, 2022 | 19.81 | 20.33 | 18.17 | 18.47 | 1,562,823 | -1.10(-5.62%) |
Apr 04, 2022 | 19.78 | 19.98 | 19.00 | 19.57 | 1,270,519 | -0.01(-0.05%) |
Apr 01, 2022 | 18.63 | 19.73 | 18.41 | 19.58 | 1,761,817 | +0.92(+4.93%) |
Mar 31, 2022 | 17.82 | 18.92 | 17.71 | 18.66 | 1,850,027 | +0.56(+3.09%) |
Mar 30, 2022 | 17.86 | 18.38 | 17.76 | 18.10 | 1,437,128 | +0.38(+2.14%) |
Mar 29, 2022 | 16.75 | 17.83 | 16.24 | 17.72 | 1,429,150 | +0.49(+2.84%) |
Mar 28, 2022 | 17.45 | 17.75 | 16.97 | 17.23 | 1,499,462 | -0.77(-4.28%) |
Mar 25, 2022 | 17.82 | 18.40 | 17.51 | 18.00 | 2,022,751 | +0.27(+1.52%) |
Mar 24, 2022 | 17.59 | 17.81 | 17.05 | 17.73 | 1,282,558 | +0.06(+0.34%) |
Mar 23, 2022 | 17.50 | 18.00 | 17.26 | 17.67 | 1,355,925 | +0.60(+3.51%) |
Mar 22, 2022 | 16.79 | 17.07 | 16.47 | 17.07 | 1,453,868 | +0.35(+2.09%) |
Mar 21, 2022 | 16.82 | 17.83 | 16.55 | 16.72 | 2,138,393 | +0.29(+1.77%) |
Mar 18, 2022 | 16.11 | 16.51 | 15.72 | 16.43 | 2,869,936 | +0.27(+1.67%) |
Mar 17, 2022 | 15.50 | 16.29 | 15.32 | 16.16 | 1,310,048 | +0.92(+6.04%) |
Mar 16, 2022 | 14.66 | 15.32 | 14.26 | 15.24 | 1,387,807 | +0.56(+3.81%) |
Mar 15, 2022 | 14.85 | 15.12 | 14.15 | 14.68 | 1,604,343 | -0.93(-5.96%) |
Mar 14, 2022 | 15.39 | 15.61 | 14.64 | 15.61 | 2,264,236 | -0.30(-1.89%) |
Mar 11, 2022 | 15.23 | 15.96 | 14.85 | 15.91 | 2,538,509 | +0.58(+3.78%) |
Mar 10, 2022 | 15.57 | 15.33 | 2,409,429 | +0.18(+1.19%) | ||
Mar 09, 2022 | 15.26 | 15.53 | 14.34 | 15.15 | 2,513,073 | -0.89(-5.55%) |
Mar 08, 2022 | 15.71 | 16.93 | 14.96 | 16.04 | 4,595,303 | +0.62(+4.02%) |
Mar 07, 2022 | 14.39 | 15.72 | 14.09 | 15.42 | 4,471,036 | +1.29(+9.13%) |
Mar 04, 2022 | 13.87 | 14.54 | 13.72 | 14.13 | 1,497,577 | +0.13(+0.93%) |
Mar 03, 2022 | 13.76 | 14.11 | 13.48 | 14.00 | 966,352 | +0.32(+2.34%) |
Mar 02, 2022 | 14.38 | 14.65 | 13.57 | 13.68 | 1,848,098 | -0.40(-2.84%) |