Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.40 | 14.53 | 14.31 | 14.42 | 43,339,948 | +0.08(+0.53%) |
May 27, 2022 | 14.62 | 14.62 | 14.34 | 14.34 | 47,705,704 | -0.36(-2.45%) |
May 26, 2022 | 14.95 | 14.97 | 14.65 | 14.70 | 40,586,536 | -0.30(-2.02%) |
May 25, 2022 | 15.22 | 15.22 | 14.93 | 15.01 | 33,507,042 | -0.13(-0.88%) |
May 24, 2022 | 15.20 | 15.41 | 15.09 | 15.14 | 38,422,044 | +0.10(+0.69%) |
May 23, 2022 | 15.18 | 15.29 | 15.00 | 15.04 | 39,391,952 | -0.27(-1.80%) |
May 20, 2022 | 15.17 | 15.68 | 15.15 | 15.31 | 39,723,912 | -0.01(-0.06%) |
May 19, 2022 | 15.37 | 15.42 | 15.14 | 15.32 | 44,153,600 | +0.09(+0.62%) |
May 18, 2022 | 14.80 | 15.27 | 14.80 | 15.23 | 44,967,848 | +0.58(+3.95%) |
May 17, 2022 | 14.70 | 14.86 | 14.63 | 14.65 | 46,847,880 | -0.29(-1.97%) |
May 16, 2022 | 14.94 | 15.04 | 14.80 | 14.94 | 31,300,206 | +0.05(+0.32%) |
May 13, 2022 | 15.07 | 15.12 | 14.83 | 14.89 | 52,050,948 | -0.35(-2.30%) |
May 12, 2022 | 15.36 | 15.53 | 15.11 | 15.25 | 46,981,468 | +0.01(+0.06%) |
May 11, 2022 | 15.03 | 15.26 | 14.81 | 15.24 | 50,635,576 | +0.25(+1.64%) |
May 10, 2022 | 14.78 | 15.16 | 14.72 | 14.99 | 41,634,104 | -0.03(-0.19%) |
May 09, 2022 | 14.79 | 15.08 | 14.73 | 15.02 | 71,336,416 | +0.46(+3.19%) |
May 06, 2022 | 14.57 | 14.76 | 14.44 | 14.55 | 48,556,976 | +0.08(+0.52%) |
May 05, 2022 | 14.13 | 14.61 | 14.12 | 14.48 | 55,143,880 | +0.49(+3.53%) |
May 04, 2022 | 14.40 | 14.51 | 13.96 | 13.98 | 59,885,028 | -0.44(-3.02%) |
May 03, 2022 | 14.47 | 14.52 | 14.33 | 14.42 | 49,941,732 | -0.07(-0.46%) |
May 02, 2022 | 14.57 | 14.82 | 14.43 | 14.49 | 53,324,400 | -0.09(-0.59%) |
Apr 29, 2022 | 14.18 | 14.60 | 14.11 | 14.57 | 44,978,780 | +0.53(+3.78%) |
Apr 28, 2022 | 14.25 | 14.40 | 13.98 | 14.04 | 45,131,332 | -0.38(-2.63%) |
Apr 27, 2022 | 14.41 | 14.50 | 14.21 | 14.42 | 44,896,120 | -0.03(-0.20%) |
Apr 26, 2022 | 14.14 | 14.45 | 14.13 | 14.45 | 51,358,444 | +0.41(+2.90%) |
Apr 25, 2022 | 14.21 | 14.37 | 14.04 | 14.04 | 65,878,860 | -0.09(-0.67%) |
Apr 22, 2022 | 13.79 | 14.15 | 13.78 | 14.14 | 50,464,208 | +0.39(+2.83%) |
Apr 21, 2022 | 13.42 | 13.78 | 13.39 | 13.75 | 38,662,500 | +0.20(+1.47%) |
Apr 20, 2022 | 13.47 | 13.59 | 13.45 | 13.55 | 34,506,644 | +0.01(+0.07%) |
Apr 19, 2022 | 13.77 | 13.77 | 13.51 | 13.54 | 32,816,652 | -0.23(-1.65%) |
Apr 18, 2022 | 13.80 | 13.83 | 13.70 | 13.77 | 38,458,968 | +0.00(+0.00%) |
Apr 14, 2022 | 13.59 | 13.77 | 13.55 | 13.77 | 30,471,812 | +0.17(+1.25%) |
Apr 13, 2022 | 13.77 | 13.77 | 13.57 | 13.60 | 47,358,960 | -0.15(-1.10%) |
Apr 12, 2022 | 13.60 | 13.80 | 13.52 | 13.75 | 49,986,712 | +0.04(+0.28%) |
Apr 11, 2022 | 13.57 | 13.72 | 13.55 | 13.71 | 41,413,008 | +0.24(+1.76%) |
Apr 08, 2022 | 13.45 | 13.53 | 13.38 | 13.47 | 36,248,592 | +0.04(+0.28%) |
Apr 07, 2022 | 13.54 | 13.60 | 13.38 | 13.43 | 41,706,192 | -0.07(-0.49%) |
Apr 06, 2022 | 13.50 | 13.60 | 13.43 | 13.50 | 39,226,860 | +0.12(+0.92%) |
Apr 05, 2022 | 13.25 | 13.41 | 13.17 | 13.38 | 36,450,756 | +0.18(+1.36%) |
Apr 04, 2022 | 13.32 | 13.34 | 13.20 | 13.20 | 31,545,488 | -0.12(-0.92%) |
Apr 01, 2022 | 13.30 | 13.43 | 13.30 | 13.32 | 40,675,144 | -0.04(-0.28%) |
Mar 31, 2022 | 13.18 | 13.36 | 13.15 | 13.36 | 29,683,478 | +0.21(+1.59%) |
Mar 30, 2022 | 13.10 | 13.23 | 13.08 | 13.15 | 36,364,728 | +0.07(+0.51%) |
Mar 29, 2022 | 13.11 | 13.21 | 13.06 | 13.08 | 44,744,428 | -0.16(-1.22%) |
Mar 28, 2022 | 13.34 | 13.42 | 13.24 | 13.24 | 30,676,598 | -0.09(-0.71%) |
Mar 25, 2022 | 13.38 | 13.46 | 13.32 | 13.34 | 35,455,292 | -0.06(-0.42%) |
Mar 24, 2022 | 13.54 | 13.58 | 13.40 | 13.40 | 28,762,808 | -0.21(-1.53%) |
Mar 23, 2022 | 13.50 | 13.60 | 13.46 | 13.60 | 33,996,572 | +0.18(+1.34%) |
Mar 22, 2022 | 13.56 | 13.56 | 13.40 | 13.42 | 33,027,928 | -0.16(-1.19%) |
Mar 21, 2022 | 13.59 | 13.71 | 13.53 | 13.59 | 44,586,920 | -0.01(-0.07%) |
Mar 18, 2022 | 13.80 | 13.81 | 13.58 | 13.60 | 40,735,616 | -0.14(-1.04%) |
Mar 17, 2022 | 13.97 | 13.99 | 13.74 | 13.74 | 33,349,798 | -0.17(-1.23%) |
Mar 16, 2022 | 14.10 | 14.28 | 13.91 | 13.91 | 41,404,248 | -0.32(-2.27%) |
Mar 15, 2022 | 14.45 | 14.51 | 14.20 | 14.23 | 29,840,500 | -0.32(-2.21%) |
Mar 14, 2022 | 14.42 | 14.59 | 14.30 | 14.55 | 40,516,844 | +0.11(+0.79%) |
Mar 11, 2022 | 14.16 | 14.46 | 14.15 | 14.44 | 30,034,898 | +0.18(+1.26%) |
Mar 10, 2022 | 14.36 | 14.44 | 14.23 | 14.26 | 32,664,508 | +0.05(+0.33%) |
Mar 09, 2022 | 14.27 | 14.36 | 14.13 | 14.21 | 40,681,372 | -0.37(-2.54%) |
Mar 08, 2022 | 14.47 | 14.64 | 14.21 | 14.58 | 50,522,980 | +0.10(+0.72%) |
Mar 07, 2022 | 14.09 | 14.49 | 14.08 | 14.48 | 59,145,348 | +0.42(+2.97%) |
Mar 04, 2022 | 14.08 | 14.21 | 14.03 | 14.06 | 39,564,016 | +0.11(+0.82%) |
Mar 03, 2022 | 13.80 | 14.01 | 13.79 | 13.95 | 42,857,704 | +0.07(+0.48%) |
Mar 02, 2022 | 14.07 | 14.10 | 13.83 | 13.88 | 34,270,348 | -0.27(-1.88%) |