Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.94 | 20.13 | 19.32 | 19.48 | 791,700 | -0.31(-1.55%) |
May 27, 2022 | 19.87 | 19.93 | 19.30 | 19.79 | 423,330 | +0.01(+0.04%) |
May 26, 2022 | 19.93 | 20.01 | 19.30 | 19.78 | 501,033 | +0.03(+0.16%) |
May 25, 2022 | 19.38 | 19.89 | 19.15 | 19.75 | 725,287 | +0.48(+2.47%) |
May 24, 2022 | 19.43 | 19.63 | 19.00 | 19.27 | 600,385 | -0.42(-2.13%) |
May 23, 2022 | 19.05 | 20.07 | 18.79 | 19.69 | 668,301 | +0.74(+3.92%) |
May 20, 2022 | 19.11 | 19.38 | 18.38 | 18.95 | 966,863 | -0.08(-0.42%) |
May 19, 2022 | 18.97 | 19.33 | 18.73 | 19.03 | 648,734 | -0.16(-0.84%) |
May 18, 2022 | 19.17 | 19.46 | 18.72 | 19.19 | 696,156 | +0.20(+1.06%) |
May 17, 2022 | 19.17 | 19.34 | 18.46 | 18.99 | 702,183 | +0.00(+0.00%) |
May 16, 2022 | 17.92 | 19.02 | 17.89 | 18.99 | 1,073,681 | +1.28(+7.20%) |
May 13, 2022 | 17.54 | 18.12 | 17.41 | 17.71 | 882,857 | +0.52(+3.00%) |
May 12, 2022 | 17.54 | 17.55 | 16.61 | 17.20 | 794,462 | -0.44(-2.52%) |
May 11, 2022 | 17.64 | 18.00 | 17.47 | 17.64 | 577,082 | +0.17(+0.97%) |
May 10, 2022 | 16.58 | 17.49 | 16.36 | 17.47 | 793,775 | +1.18(+7.23%) |
May 09, 2022 | 17.91 | 18.00 | 16.16 | 16.29 | 811,578 | -2.09(-11.37%) |
May 06, 2022 | 17.97 | 18.42 | 17.72 | 18.38 | 1,270,071 | +0.56(+3.12%) |
May 05, 2022 | 18.30 | 18.30 | 17.54 | 17.83 | 757,136 | -0.22(-1.21%) |
May 04, 2022 | 17.75 | 18.34 | 17.23 | 18.04 | 801,572 | +0.45(+2.57%) |
May 03, 2022 | 17.04 | 17.87 | 17.04 | 17.59 | 554,199 | +0.55(+3.22%) |
May 02, 2022 | 17.04 | 17.21 | 16.45 | 17.04 | 936,984 | -0.02(-0.09%) |
Apr 29, 2022 | 17.98 | 18.21 | 17.03 | 17.06 | 862,527 | -0.98(-5.42%) |
Apr 28, 2022 | 18.12 | 18.55 | 17.68 | 18.04 | 1,794,299 | +0.05(+0.27%) |
Apr 27, 2022 | 16.66 | 17.99 | 16.65 | 17.99 | 3,225,187 | +1.43(+8.63%) |
Apr 26, 2022 | 16.23 | 16.68 | 15.94 | 16.56 | 1,282,029 | +0.40(+2.50%) |
Apr 25, 2022 | 16.07 | 16.17 | 15.58 | 16.15 | 3,194,154 | -0.28(-1.72%) |
Apr 22, 2022 | 17.20 | 17.35 | 16.38 | 16.44 | 1,090,705 | -0.80(-4.64%) |
Apr 21, 2022 | 17.56 | 17.62 | 16.98 | 17.24 | 2,030,675 | -0.24(-1.39%) |
Apr 20, 2022 | 17.20 | 17.56 | 17.11 | 17.48 | 1,598,401 | +0.28(+1.64%) |
Apr 19, 2022 | 16.74 | 17.30 | 16.08 | 17.20 | 2,504,832 | +0.45(+2.70%) |
Apr 18, 2022 | 16.72 | 17.01 | 16.43 | 16.74 | 694,160 | +0.06(+0.34%) |
Apr 14, 2022 | 16.67 | 16.79 | 16.24 | 16.69 | 854,092 | +0.05(+0.29%) |
Apr 13, 2022 | 16.44 | 16.65 | 16.07 | 16.64 | 1,156,461 | +0.19(+1.18%) |
Apr 12, 2022 | 16.28 | 16.51 | 16.10 | 16.45 | 1,200,771 | +0.32(+2.00%) |
Apr 11, 2022 | 15.99 | 16.20 | 15.50 | 16.12 | 1,189,472 | +0.14(+0.86%) |
Apr 08, 2022 | 15.86 | 16.20 | 15.86 | 15.99 | 642,657 | +0.14(+0.87%) |
Apr 07, 2022 | 15.82 | 16.08 | 15.54 | 15.85 | 1,501,568 | +0.23(+1.45%) |
Apr 06, 2022 | 15.25 | 16.11 | 15.25 | 15.62 | 1,132,406 | +0.50(+3.31%) |
Apr 05, 2022 | 15.14 | 15.38 | 14.95 | 15.12 | 835,196 | +0.01(+0.05%) |
Apr 04, 2022 | 15.33 | 15.44 | 14.86 | 15.11 | 821,545 | -0.10(-0.69%) |
Apr 01, 2022 | 14.64 | 15.29 | 14.64 | 15.22 | 613,778 | +0.65(+4.49%) |
Mar 31, 2022 | 14.39 | 14.93 | 14.37 | 14.56 | 570,377 | +0.15(+1.06%) |
Mar 30, 2022 | 14.07 | 14.42 | 14.04 | 14.41 | 382,945 | +0.46(+3.30%) |
Mar 29, 2022 | 14.02 | 14.06 | 13.51 | 13.95 | 821,046 | -0.40(-2.76%) |
Mar 28, 2022 | 14.18 | 14.37 | 13.98 | 14.35 | 727,417 | +0.10(+0.74%) |
Mar 25, 2022 | 13.57 | 14.27 | 13.54 | 14.24 | 484,308 | +0.64(+4.69%) |
Mar 24, 2022 | 13.71 | 13.74 | 13.43 | 13.60 | 764,029 | -0.11(-0.77%) |
Mar 23, 2022 | 13.94 | 14.10 | 13.68 | 13.71 | 856,179 | -0.15(-1.11%) |
Mar 22, 2022 | 14.19 | 14.36 | 13.79 | 13.86 | 1,160,873 | -0.31(-2.17%) |
Mar 21, 2022 | 13.72 | 14.37 | 13.72 | 14.17 | 1,645,960 | +0.62(+4.59%) |
Mar 18, 2022 | 13.60 | 13.66 | 13.21 | 13.55 | 997,697 | -0.06(-0.42%) |
Mar 17, 2022 | 13.44 | 13.68 | 13.30 | 13.60 | 886,655 | +0.21(+1.57%) |
Mar 16, 2022 | 13.31 | 14.02 | 13.19 | 13.39 | 976,484 | +0.23(+1.78%) |
Mar 15, 2022 | 12.92 | 13.33 | 12.74 | 13.16 | 530,088 | +0.01(+0.06%) |
Mar 14, 2022 | 13.66 | 13.79 | 13.07 | 13.15 | 827,885 | -0.68(-4.90%) |
Mar 11, 2022 | 14.36 | 14.45 | 13.80 | 13.83 | 581,442 | -0.64(-4.41%) |
Mar 10, 2022 | 14.08 | 14.56 | 13.98 | 14.47 | 509,322 | +0.35(+2.45%) |
Mar 09, 2022 | 14.58 | 14.58 | 13.74 | 14.12 | 814,807 | -0.62(-4.20%) |
Mar 08, 2022 | 15.11 | 15.13 | 14.15 | 14.74 | 1,118,791 | -0.23(-1.56%) |
Mar 07, 2022 | 14.94 | 15.74 | 14.85 | 14.97 | 1,490,204 | +0.10(+0.65%) |
Mar 04, 2022 | 14.56 | 14.89 | 14.08 | 14.88 | 952,213 | +0.31(+2.16%) |
Mar 03, 2022 | 14.53 | 15.00 | 14.29 | 14.56 | 927,880 | +0.09(+0.61%) |
Mar 02, 2022 | 14.23 | 14.69 | 13.81 | 14.48 | 1,077,000 | -0.04(-0.28%) |