Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.55 | 15.98 | 15.24 | 15.72 | 2,103,877 | +0.08(+0.51%) |
May 27, 2022 | 14.31 | 15.66 | 14.31 | 15.64 | 2,586,064 | +1.51(+10.69%) |
May 26, 2022 | 13.65 | 14.37 | 13.58 | 14.13 | 2,472,834 | +0.61(+4.51%) |
May 25, 2022 | 12.77 | 13.62 | 12.77 | 13.52 | 1,955,718 | +0.81(+6.37%) |
May 24, 2022 | 13.11 | 13.21 | 12.27 | 12.71 | 2,036,098 | -0.69(-5.15%) |
May 23, 2022 | 13.28 | 13.43 | 12.75 | 13.40 | 1,378,205 | +0.32(+2.45%) |
May 20, 2022 | 13.64 | 13.73 | 12.66 | 13.08 | 1,599,282 | -0.30(-2.24%) |
May 19, 2022 | 13.20 | 13.61 | 13.05 | 13.38 | 1,596,646 | +0.19(+1.44%) |
May 18, 2022 | 13.72 | 14.10 | 12.99 | 13.19 | 2,266,202 | -0.89(-6.32%) |
May 17, 2022 | 14.01 | 14.43 | 13.73 | 14.08 | 2,307,280 | +0.55(+4.07%) |
May 16, 2022 | 14.04 | 14.13 | 13.46 | 13.53 | 2,243,978 | -0.65(-4.58%) |
May 13, 2022 | 13.67 | 14.46 | 13.58 | 14.18 | 2,122,799 | +1.02(+7.75%) |
May 12, 2022 | 12.69 | 13.62 | 12.48 | 13.16 | 3,104,414 | +0.16(+1.23%) |
May 11, 2022 | 13.15 | 13.70 | 12.74 | 13.00 | 2,545,810 | -0.14(-1.07%) |
May 10, 2022 | 12.85 | 13.70 | 12.48 | 13.14 | 3,350,579 | -0.76(-5.47%) |
May 09, 2022 | 14.49 | 14.78 | 13.65 | 13.90 | 2,348,725 | -1.05(-7.02%) |
May 06, 2022 | 15.30 | 15.40 | 14.63 | 14.95 | 1,887,338 | -0.47(-3.05%) |
May 05, 2022 | 15.97 | 16.04 | 15.11 | 15.42 | 2,223,344 | -0.95(-5.80%) |
May 04, 2022 | 15.72 | 16.38 | 14.81 | 16.37 | 4,463,603 | +0.71(+4.53%) |
May 03, 2022 | 15.55 | 15.85 | 15.26 | 15.66 | 1,408,600 | -0.04(-0.25%) |
May 02, 2022 | 15.15 | 15.73 | 14.92 | 15.70 | 1,915,865 | +0.45(+2.95%) |
Apr 29, 2022 | 16.24 | 16.70 | 15.11 | 15.25 | 2,666,165 | -1.07(-6.56%) |
Apr 28, 2022 | 16.95 | 17.48 | 15.16 | 16.32 | 7,991,396 | +2.57(+18.69%) |
Apr 27, 2022 | 13.80 | 14.13 | 13.45 | 13.75 | 2,920,935 | -0.09(-0.65%) |
Apr 26, 2022 | 14.23 | 14.39 | 13.74 | 13.84 | 2,914,844 | -0.58(-4.02%) |
Apr 25, 2022 | 13.12 | 14.45 | 13.08 | 14.42 | 2,384,127 | +1.05(+7.85%) |
Apr 22, 2022 | 13.40 | 13.83 | 13.18 | 13.37 | 1,611,840 | -0.11(-0.82%) |
Apr 21, 2022 | 14.33 | 14.62 | 13.27 | 13.48 | 1,521,649 | -0.52(-3.71%) |
Apr 20, 2022 | 14.25 | 14.31 | 13.78 | 14.00 | 2,346,145 | -0.15(-1.06%) |
Apr 19, 2022 | 13.45 | 14.43 | 13.36 | 14.15 | 1,858,563 | +0.70(+5.20%) |
Apr 18, 2022 | 13.37 | 13.63 | 13.21 | 13.45 | 1,541,328 | -0.07(-0.52%) |
Apr 14, 2022 | 14.03 | 14.08 | 13.46 | 13.52 | 1,577,853 | -0.50(-3.57%) |
Apr 13, 2022 | 13.72 | 14.12 | 13.70 | 14.02 | 1,407,771 | +0.30(+2.19%) |
Apr 12, 2022 | 14.30 | 14.67 | 13.57 | 13.72 | 1,202,342 | -0.26(-1.86%) |
Apr 11, 2022 | 14.11 | 14.62 | 13.88 | 13.98 | 2,450,660 | -0.28(-1.96%) |
Apr 08, 2022 | 14.57 | 14.76 | 14.25 | 14.26 | 645,214 | -0.36(-2.46%) |
Apr 07, 2022 | 14.50 | 14.75 | 13.94 | 14.62 | 1,414,760 | +0.08(+0.55%) |
Apr 06, 2022 | 15.07 | 15.08 | 14.34 | 14.54 | 1,895,878 | -0.76(-4.97%) |
Apr 05, 2022 | 15.98 | 15.98 | 15.28 | 15.30 | 1,825,884 | -0.55(-3.47%) |
Apr 04, 2022 | 15.71 | 16.04 | 15.43 | 15.85 | 1,690,876 | +0.20(+1.28%) |
Apr 01, 2022 | 15.91 | 16.09 | 15.53 | 15.65 | 1,542,858 | -0.13(-0.82%) |
Mar 31, 2022 | 16.25 | 16.53 | 15.78 | 15.78 | 1,318,480 | -0.47(-2.89%) |
Mar 30, 2022 | 17.20 | 17.20 | 16.09 | 16.25 | 2,971,422 | -0.96(-5.58%) |
Mar 29, 2022 | 16.49 | 17.38 | 16.41 | 17.21 | 1,564,745 | +1.09(+6.76%) |
Mar 28, 2022 | 15.81 | 16.13 | 15.46 | 16.12 | 1,691,080 | +0.30(+1.90%) |
Mar 25, 2022 | 16.22 | 16.28 | 15.43 | 15.82 | 1,272,982 | -0.38(-2.35%) |
Mar 24, 2022 | 15.93 | 16.22 | 15.61 | 16.20 | 1,007,352 | +0.28(+1.76%) |
Mar 23, 2022 | 16.38 | 16.64 | 15.80 | 15.92 | 1,778,605 | -0.68(-4.10%) |
Mar 22, 2022 | 16.00 | 16.83 | 15.96 | 16.60 | 1,041,061 | +0.65(+4.08%) |
Mar 21, 2022 | 16.49 | 16.66 | 15.73 | 15.95 | 1,260,761 | -0.49(-2.98%) |
Mar 18, 2022 | 16.12 | 16.75 | 15.90 | 16.44 | 2,108,706 | +0.41(+2.56%) |
Mar 17, 2022 | 15.33 | 16.04 | 15.07 | 16.03 | 1,477,452 | +0.67(+4.36%) |
Mar 16, 2022 | 14.69 | 15.53 | 14.57 | 15.36 | 2,076,213 | +1.24(+8.78%) |
Mar 15, 2022 | 13.58 | 14.18 | 13.42 | 14.12 | 1,852,392 | +0.55(+4.05%) |
Mar 14, 2022 | 14.25 | 14.37 | 13.29 | 13.57 | 3,040,552 | -0.67(-4.71%) |
Mar 11, 2022 | 15.26 | 15.42 | 14.23 | 14.24 | 1,758,965 | -0.84(-5.57%) |
Mar 10, 2022 | 15.32 | 15.45 | 14.70 | 15.08 | 2,314,296 | -0.56(-3.58%) |
Mar 09, 2022 | 15.41 | 15.92 | 15.28 | 15.64 | 2,413,054 | +0.93(+6.32%) |
Mar 08, 2022 | 14.70 | 15.45 | 14.25 | 14.71 | 2,400,120 | +0.07(+0.48%) |
Mar 07, 2022 | 15.44 | 16.12 | 14.64 | 14.64 | 2,103,242 | -1.17(-7.40%) |
Mar 04, 2022 | 16.76 | 17.07 | 15.55 | 15.81 | 1,911,594 | -1.28(-7.49%) |
Mar 03, 2022 | 18.00 | 18.09 | 16.84 | 17.09 | 1,518,464 | -0.93(-5.16%) |
Mar 02, 2022 | 17.77 | 18.22 | 17.45 | 18.02 | 1,710,320 | +0.33(+1.87%) |