Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.25 | 22.16 | 20.28 | 20.97 | 11,935 | -1.08(-4.90%) |
May 27, 2022 | 21.80 | 22.76 | 21.33 | 22.05 | 7,546 | +0.46(+2.13%) |
May 26, 2022 | 21.30 | 22.50 | 21.00 | 21.59 | 19,896 | +0.86(+4.15%) |
May 25, 2022 | 17.80 | 21.25 | 17.80 | 20.73 | 21,004 | +2.20(+11.87%) |
May 24, 2022 | 21.39 | 21.39 | 18.44 | 18.53 | 31,300 | -3.17(-14.61%) |
May 23, 2022 | 21.32 | 22.94 | 20.85 | 21.70 | 22,350 | +0.79(+3.78%) |
May 20, 2022 | 20.47 | 21.55 | 19.87 | 20.91 | 20,511 | +0.44(+2.15%) |
May 19, 2022 | 21.64 | 21.90 | 19.89 | 20.47 | 24,839 | -1.02(-4.75%) |
May 18, 2022 | 21.20 | 22.84 | 20.71 | 21.49 | 26,937 | -0.19(-0.88%) |
May 17, 2022 | 20.67 | 22.08 | 20.15 | 21.68 | 23,013 | +1.15(+5.60%) |
May 16, 2022 | 20.99 | 21.33 | 19.95 | 20.53 | 19,939 | -0.53(-2.52%) |
May 13, 2022 | 17.82 | 21.11 | 17.82 | 21.06 | 30,063 | +3.35(+18.92%) |
May 12, 2022 | 16.90 | 18.23 | 16.71 | 17.71 | 21,947 | +0.51(+2.97%) |
May 11, 2022 | 16.10 | 17.92 | 15.59 | 17.20 | 22,059 | +0.05(+0.29%) |
May 10, 2022 | 17.42 | 18.65 | 16.91 | 17.15 | 27,324 | +0.13(+0.76%) |
May 09, 2022 | 20.50 | 20.96 | 16.84 | 17.02 | 27,013 | -3.79(-18.21%) |
May 06, 2022 | 20.58 | 21.67 | 20.50 | 20.81 | 35,716 | -0.66(-3.07%) |
May 05, 2022 | 22.42 | 22.50 | 21.32 | 21.47 | 40,115 | -0.88(-3.94%) |
May 04, 2022 | 22.09 | 22.48 | 21.71 | 22.35 | 23,326 | +0.37(+1.68%) |
May 03, 2022 | 21.98 | 22.24 | 20.99 | 21.98 | 20,188 | -0.01(-0.05%) |
May 02, 2022 | 22.22 | 23.00 | 21.52 | 21.99 | 33,137 | -0.23(-1.04%) |
Apr 29, 2022 | 21.48 | 22.48 | 20.99 | 22.22 | 20,125 | +0.78(+3.64%) |
Apr 28, 2022 | 19.20 | 21.47 | 18.92 | 21.44 | 32,611 | +2.03(+10.43%) |
Apr 27, 2022 | 19.62 | 21.43 | 18.88 | 19.41 | 28,677 | -0.71(-3.50%) |
Apr 26, 2022 | 21.50 | 21.66 | 19.50 | 20.12 | 24,764 | -1.23(-5.76%) |
Apr 25, 2022 | 19.85 | 21.99 | 19.52 | 21.35 | 24,582 | +0.35(+1.67%) |
Apr 22, 2022 | 21.72 | 21.78 | 19.21 | 21.00 | 29,035 | -1.25(-5.62%) |
Apr 21, 2022 | 20.00 | 23.02 | 19.75 | 22.25 | 37,307 | +2.63(+13.40%) |
Apr 20, 2022 | 18.99 | 20.00 | 18.87 | 19.62 | 10,457 | +0.65(+3.43%) |
Apr 19, 2022 | 18.14 | 18.99 | 18.14 | 18.97 | 6,778 | +0.83(+4.58%) |
Apr 18, 2022 | 18.60 | 18.99 | 18.02 | 18.14 | 10,994 | -0.16(-0.85%) |
Apr 14, 2022 | 18.00 | 18.73 | 17.90 | 18.30 | 8,635 | +0.31(+1.70%) |
Apr 13, 2022 | 17.90 | 17.99 | 17.35 | 17.99 | 3,323 | +0.24(+1.38%) |
Apr 11, 2022 | 17.75 | 234 | +0.17(+0.98%) | |||
Apr 08, 2022 | 16.97 | 17.95 | 16.96 | 17.57 | 6,609 | +0.60(+3.55%) |
Apr 07, 2022 | 15.84 | 16.97 | 15.84 | 16.97 | 4,993 | +1.34(+8.57%) |
Apr 06, 2022 | 16.26 | 16.29 | 15.37 | 15.63 | 4,393 | -0.82(-4.98%) |
Apr 05, 2022 | 16.64 | 16.97 | 16.42 | 16.45 | 5,876 | -0.51(-3.01%) |
Apr 04, 2022 | 16.93 | 16.97 | 16.73 | 16.96 | 4,907 | +0.26(+1.56%) |
Apr 01, 2022 | 15.67 | 16.92 | 15.67 | 16.70 | 4,263 | +1.33(+8.65%) |
Mar 31, 2022 | 15.07 | 15.70 | 15.07 | 15.37 | 2,639 | +0.58(+3.92%) |
Mar 30, 2022 | 15.08 | 15.11 | 14.74 | 14.79 | 2,248 | -0.22(-1.43%) |
Mar 29, 2022 | 14.40 | 15.03 | 14.35 | 15.01 | 2,549 | +0.56(+3.88%) |
Mar 28, 2022 | 14.65 | 14.78 | 14.44 | 14.44 | 1,669 | -0.26(-1.74%) |
Mar 25, 2022 | 13.99 | 14.70 | 13.93 | 14.70 | 2,419 | +0.40(+2.80%) |
Mar 24, 2022 | 13.98 | 14.70 | 13.92 | 14.30 | 3,324 | +0.32(+2.29%) |
Mar 23, 2022 | 13.69 | 14.05 | 13.69 | 13.98 | 1,675 | +0.08(+0.58%) |
Mar 22, 2022 | 14.04 | 14.04 | 12.93 | 13.90 | 11,308 | +0.74(+5.62%) |
Mar 21, 2022 | 13.06 | 13.50 | 13.01 | 13.16 | 5,770 | +0.04(+0.30%) |
Mar 18, 2022 | 13.12 | 13.81 | 13.12 | 13.12 | 1,887 | -0.61(-4.44%) |
Mar 17, 2022 | 13.14 | 13.73 | 13.14 | 13.73 | 1,630 | +0.60(+4.57%) |
Mar 16, 2022 | 13.19 | 13.57 | 13.13 | 13.13 | 1,133 | -0.42(-3.10%) |
Mar 14, 2022 | 13.55 | 170 | -0.61(-4.31%) | |||
Mar 09, 2022 | 14.16 | 371 | +0.18(+1.29%) | |||
Mar 08, 2022 | 13.43 | 13.98 | 13.43 | 13.98 | 656 | +0.57(+4.25%) |
Mar 07, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 198 | -0.14(-1.03%) |
Mar 04, 2022 | 12.90 | 13.55 | 12.90 | 13.55 | 555 | +0.38(+2.85%) |
Mar 02, 2022 | 13.18 | 252 | -0.27(-2.04%) |