Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.72 | 20.63 | 17.93 | 19.50 | 7,103 | -0.31(-1.54%) |
May 27, 2022 | 20.10 | 20.71 | 19.13 | 19.81 | 9,638 | +0.60(+3.12%) |
May 26, 2022 | 17.75 | 20.13 | 17.40 | 19.21 | 19,911 | +1.81(+10.38%) |
May 25, 2022 | 16.20 | 17.55 | 16.20 | 17.40 | 3,083 | +0.60(+3.57%) |
May 24, 2022 | 17.70 | 17.75 | 16.80 | 16.80 | 5,360 | -0.51(-2.95%) |
May 23, 2022 | 16.80 | 17.40 | 16.50 | 17.31 | 5,773 | +0.28(+1.62%) |
May 20, 2022 | 17.40 | 18.60 | 16.48 | 17.03 | 7,745 | +0.23(+1.39%) |
May 19, 2022 | 15.75 | 17.99 | 15.42 | 16.80 | 9,072 | +1.37(+8.91%) |
May 18, 2022 | 15.94 | 16.45 | 15.24 | 15.43 | 5,163 | -0.59(-3.67%) |
May 17, 2022 | 16.02 | 16.48 | 15.63 | 16.01 | 5,023 | +0.41(+2.65%) |
May 16, 2022 | 17.40 | 17.40 | 15.60 | 15.60 | 7,860 | -0.54(-3.35%) |
May 13, 2022 | 14.40 | 16.14 | 14.40 | 16.14 | 9,578 | +1.84(+12.84%) |
May 12, 2022 | 13.10 | 15.75 | 13.10 | 14.30 | 10,170 | -0.10(-0.67%) |
May 11, 2022 | 15.60 | 16.19 | 13.80 | 14.40 | 7,419 | -1.20(-7.69%) |
May 10, 2022 | 16.20 | 17.00 | 15.00 | 15.60 | 12,835 | -0.91(-5.49%) |
May 09, 2022 | 16.80 | 18.30 | 16.20 | 16.51 | 7,687 | -1.98(-10.71%) |
May 06, 2022 | 19.21 | 19.64 | 15.66 | 18.49 | 14,589 | -1.16(-5.89%) |
May 05, 2022 | 18.74 | 19.80 | 18.00 | 19.64 | 7,708 | +0.76(+4.00%) |
May 04, 2022 | 18.89 | 19.24 | 18.36 | 18.89 | 5,182 | -0.35(-1.81%) |
May 03, 2022 | 19.80 | 19.86 | 18.00 | 19.24 | 12,172 | -0.08(-0.40%) |
May 02, 2022 | 19.80 | 19.80 | 19.21 | 19.31 | 5,638 | -0.50(-2.54%) |
Apr 29, 2022 | 19.80 | 20.43 | 19.50 | 19.82 | 6,936 | -0.69(-3.36%) |
Apr 28, 2022 | 20.10 | 21.83 | 19.86 | 20.51 | 7,128 | +0.56(+2.83%) |
Apr 27, 2022 | 20.41 | 20.99 | 19.80 | 19.94 | 7,347 | -0.78(-3.76%) |
Apr 26, 2022 | 21.00 | 22.20 | 20.46 | 20.72 | 6,831 | -0.57(-2.68%) |
Apr 25, 2022 | 20.91 | 21.66 | 20.66 | 21.29 | 5,773 | +0.01(+0.03%) |
Apr 22, 2022 | 20.76 | 21.30 | 20.70 | 21.29 | 4,778 | +0.29(+1.37%) |
Apr 21, 2022 | 22.76 | 22.80 | 20.82 | 21.00 | 8,258 | -1.66(-7.33%) |
Apr 20, 2022 | 22.42 | 23.40 | 22.09 | 22.66 | 5,899 | +0.11(+0.48%) |
Apr 19, 2022 | 21.60 | 22.95 | 21.29 | 22.55 | 8,151 | +0.79(+3.61%) |
Apr 18, 2022 | 21.36 | 22.08 | 20.47 | 21.77 | 11,682 | +0.89(+4.28%) |
Apr 14, 2022 | 21.06 | 21.60 | 20.75 | 20.87 | 5,577 | -0.19(-0.91%) |
Apr 13, 2022 | 21.12 | 22.04 | 20.71 | 21.07 | 6,954 | +0.00(+0.00%) |
Apr 12, 2022 | 22.06 | 22.19 | 21.01 | 21.07 | 6,550 | -0.71(-3.28%) |
Apr 11, 2022 | 21.79 | 22.47 | 20.41 | 21.78 | 5,736 | -0.31(-1.41%) |
Apr 08, 2022 | 22.20 | 22.21 | 20.65 | 22.09 | 7,766 | -0.41(-1.81%) |
Apr 07, 2022 | 23.39 | 23.39 | 22.20 | 22.50 | 6,940 | -0.55(-2.37%) |
Apr 06, 2022 | 23.78 | 23.78 | 22.20 | 23.05 | 12,365 | -0.47(-1.99%) |
Apr 05, 2022 | 25.20 | 25.19 | 22.92 | 23.51 | 23,415 | -1.51(-6.02%) |
Apr 04, 2022 | 22.68 | 25.20 | 21.90 | 25.02 | 54,895 | +4.77(+23.56%) |
Apr 01, 2022 | 21.00 | 21.56 | 20.05 | 20.25 | 37,790 | -0.42(-2.03%) |
Mar 31, 2022 | 21.15 | 21.49 | 20.40 | 20.67 | 11,970 | -0.88(-4.07%) |
Mar 30, 2022 | 21.31 | 22.64 | 21.00 | 21.55 | 20,574 | +0.64(+3.04%) |
Mar 29, 2022 | 20.22 | 21.51 | 20.22 | 20.91 | 13,637 | +1.10(+5.57%) |
Mar 28, 2022 | 20.40 | 21.05 | 19.49 | 19.81 | 22,570 | -0.59(-2.91%) |
Mar 25, 2022 | 21.64 | 21.90 | 20.03 | 20.40 | 23,405 | -2.38(-10.46%) |
Mar 24, 2022 | 22.21 | 23.04 | 21.60 | 22.78 | 10,867 | +0.46(+2.07%) |
Mar 23, 2022 | 23.37 | 23.37 | 21.90 | 22.32 | 8,984 | -0.52(-2.29%) |
Mar 22, 2022 | 21.60 | 23.39 | 21.63 | 22.84 | 29,666 | +0.65(+2.92%) |
Mar 21, 2022 | 21.67 | 23.06 | 21.67 | 22.19 | 8,620 | +1.13(+5.38%) |
Mar 18, 2022 | 22.68 | 23.98 | 21.06 | 21.06 | 13,796 | -1.87(-8.14%) |
Mar 17, 2022 | 20.53 | 23.39 | 19.73 | 22.93 | 15,390 | +2.08(+9.99%) |
Mar 16, 2022 | 19.80 | 21.26 | 19.50 | 20.84 | 13,087 | +1.34(+6.89%) |
Mar 15, 2022 | 20.40 | 20.41 | 19.50 | 19.50 | 9,856 | -0.91(-4.44%) |
Mar 14, 2022 | 21.17 | 21.60 | 20.41 | 20.41 | 9,087 | -0.96(-4.49%) |
Mar 11, 2022 | 21.38 | 21.89 | 20.74 | 21.37 | 8,577 | -0.11(-0.53%) |
Mar 10, 2022 | 21.60 | 21.60 | 20.52 | 21.48 | 8,228 | -0.37(-1.70%) |
Mar 09, 2022 | 21.14 | 22.20 | 20.40 | 21.85 | 14,111 | +1.36(+6.65%) |
Mar 08, 2022 | 19.62 | 22.24 | 18.93 | 20.49 | 25,683 | +0.05(+0.23%) |
Mar 07, 2022 | 19.50 | 21.31 | 18.90 | 20.44 | 12,586 | +0.64(+3.24%) |
Mar 04, 2022 | 22.20 | 22.20 | 19.78 | 19.80 | 17,373 | -2.40(-10.81%) |
Mar 03, 2022 | 22.80 | 24.87 | 21.77 | 22.20 | 35,891 | +0.60(+2.78%) |
Mar 02, 2022 | 21.60 | 22.23 | 20.71 | 21.60 | 6,020 | +0.59(+2.83%) |