Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.25 | 33.52 | 33.09 | 33.37 | 1,117,576 | -0.20(-0.58%) |
May 27, 2022 | 32.90 | 33.57 | 32.89 | 33.57 | 596,428 | +0.83(+2.54%) |
May 26, 2022 | 33.24 | 33.37 | 32.72 | 32.73 | 643,399 | -0.20(-0.62%) |
May 25, 2022 | 32.89 | 33.21 | 32.75 | 32.94 | 682,458 | +0.04(+0.13%) |
May 24, 2022 | 32.90 | 32.95 | 32.01 | 32.89 | 945,359 | +0.05(+0.16%) |
May 23, 2022 | 32.87 | 33.04 | 32.40 | 32.84 | 657,568 | +0.41(+1.26%) |
May 20, 2022 | 32.87 | 32.87 | 31.89 | 32.44 | 931,382 | +0.48(+1.52%) |
May 19, 2022 | 32.19 | 32.63 | 31.82 | 31.95 | 919,333 | -0.60(-1.85%) |
May 18, 2022 | 33.13 | 33.43 | 32.36 | 32.56 | 933,163 | -0.65(-1.97%) |
May 17, 2022 | 32.41 | 33.25 | 32.20 | 33.21 | 910,165 | +1.12(+3.48%) |
May 16, 2022 | 32.21 | 32.37 | 31.69 | 32.09 | 737,663 | -0.04(-0.13%) |
May 13, 2022 | 31.95 | 32.18 | 31.21 | 32.13 | 1,234,956 | +18.29(+132.19%) |
May 12, 2022 | 13.51 | 13.85 | 13.49 | 13.84 | 2,847,853 | +0.35(+2.57%) |
May 11, 2022 | 13.63 | 13.91 | 13.47 | 13.49 | 1,802,543 | -0.08(-0.59%) |
May 10, 2022 | 13.94 | 14.08 | 13.44 | 13.57 | 2,910,916 | -0.28(-2.03%) |
May 09, 2022 | 14.22 | 14.30 | 13.79 | 13.85 | 1,470,838 | -0.49(-3.40%) |
May 06, 2022 | 14.45 | 14.59 | 14.22 | 14.34 | 1,739,129 | -0.22(-1.54%) |
May 05, 2022 | 14.82 | 14.87 | 14.41 | 14.57 | 962,699 | -0.32(-2.16%) |
May 04, 2022 | 14.76 | 14.93 | 14.45 | 14.89 | 1,354,449 | +0.15(+1.01%) |
May 03, 2022 | 14.48 | 14.78 | 14.36 | 14.74 | 1,589,983 | +0.26(+1.80%) |
May 02, 2022 | 14.81 | 14.93 | 14.20 | 14.48 | 1,858,803 | -0.28(-1.91%) |
Apr 29, 2022 | 15.45 | 15.45 | 14.72 | 14.76 | 2,666,295 | -0.78(-5.02%) |
Apr 28, 2022 | 15.45 | 15.60 | 15.26 | 15.54 | 1,499,400 | +0.20(+1.27%) |
Apr 27, 2022 | 15.53 | 15.64 | 15.34 | 15.35 | 3,291,759 | -0.24(-1.53%) |
Apr 26, 2022 | 15.79 | 15.93 | 15.54 | 15.59 | 1,261,222 | -0.31(-1.93%) |
Apr 25, 2022 | 15.83 | 15.92 | 15.49 | 15.89 | 1,621,004 | +0.03(+0.18%) |
Apr 22, 2022 | 16.17 | 16.17 | 15.86 | 15.86 | 1,460,477 | -0.35(-2.18%) |
Apr 21, 2022 | 16.39 | 16.44 | 16.17 | 16.22 | 1,539,958 | +0.00(+0.02%) |
Apr 20, 2022 | 16.07 | 16.29 | 16.07 | 16.21 | 1,510,500 | +0.23(+1.42%) |
Apr 19, 2022 | 15.71 | 16.03 | 15.71 | 15.99 | 1,115,250 | +0.32(+2.03%) |
Apr 18, 2022 | 15.78 | 15.90 | 15.61 | 15.67 | 701,973 | -0.12(-0.73%) |
Apr 14, 2022 | 15.77 | 15.93 | 15.75 | 15.78 | 1,265,262 | +0.07(+0.44%) |
Apr 13, 2022 | 15.58 | 15.72 | 15.48 | 15.72 | 1,219,380 | +0.18(+1.14%) |
Apr 12, 2022 | 15.57 | 15.76 | 15.42 | 15.54 | 1,135,938 | -0.06(-0.39%) |
Apr 11, 2022 | 15.61 | 15.79 | 15.50 | 15.60 | 1,381,234 | -0.01(-0.05%) |
Apr 08, 2022 | 15.70 | 15.77 | 15.53 | 15.61 | 1,538,848 | -0.05(-0.32%) |
Apr 07, 2022 | 16.00 | 16.00 | 15.48 | 15.66 | 1,579,005 | -0.41(-2.56%) |
Apr 06, 2022 | 16.08 | 16.20 | 15.94 | 16.07 | 866,424 | -0.06(-0.38%) |
Apr 05, 2022 | 16.47 | 16.68 | 16.12 | 16.13 | 1,500,166 | -0.37(-2.23%) |
Apr 04, 2022 | 16.82 | 16.82 | 16.35 | 16.50 | 1,053,521 | -0.34(-2.02%) |
Apr 01, 2022 | 16.65 | 16.84 | 16.58 | 16.84 | 1,294,031 | +0.31(+1.86%) |
Mar 31, 2022 | 16.85 | 16.97 | 16.53 | 16.53 | 1,871,798 | -0.30(-1.76%) |
Mar 30, 2022 | 16.93 | 16.98 | 16.73 | 16.83 | 1,173,151 | -0.10(-0.58%) |
Mar 29, 2022 | 16.58 | 16.99 | 16.48 | 16.93 | 2,382,920 | +0.55(+3.33%) |
Mar 28, 2022 | 16.46 | 16.46 | 16.23 | 16.38 | 2,010,040 | -0.07(-0.40%) |
Mar 25, 2022 | 16.11 | 16.45 | 16.07 | 16.45 | 1,699,578 | +0.38(+2.34%) |
Mar 24, 2022 | 15.92 | 16.07 | 15.77 | 16.07 | 1,242,469 | +0.24(+1.53%) |
Mar 23, 2022 | 16.12 | 16.13 | 15.80 | 15.83 | 1,311,741 | -0.31(-1.95%) |
Mar 22, 2022 | 16.21 | 16.30 | 16.06 | 16.14 | 1,055,295 | +0.04(+0.27%) |
Mar 21, 2022 | 16.15 | 16.25 | 16.03 | 16.10 | 1,027,998 | -0.03(-0.16%) |
Mar 18, 2022 | 16.09 | 16.16 | 15.95 | 16.12 | 2,842,422 | +0.00(+0.02%) |
Mar 17, 2022 | 15.74 | 16.17 | 15.73 | 16.12 | 2,100,159 | +0.27(+1.71%) |
Mar 16, 2022 | 15.92 | 16.02 | 15.47 | 15.85 | 1,845,340 | +0.07(+0.44%) |
Mar 15, 2022 | 15.87 | 16.00 | 15.64 | 15.78 | 1,235,229 | -0.03(-0.16%) |
Mar 14, 2022 | 16.08 | 16.18 | 15.72 | 15.81 | 1,166,223 | -0.17(-1.04%) |
Mar 11, 2022 | 16.14 | 16.29 | 15.94 | 15.97 | 985,943 | -0.13(-0.79%) |
Mar 10, 2022 | 15.95 | 16.15 | 15.90 | 16.10 | 1,345,542 | -0.07(-0.45%) |
Mar 09, 2022 | 16.07 | 16.29 | 16.02 | 16.17 | 1,776,298 | +0.37(+2.33%) |
Mar 08, 2022 | 15.92 | 16.06 | 15.75 | 15.80 | 2,021,002 | -0.04(-0.27%) |
Mar 07, 2022 | 15.86 | 16.13 | 15.74 | 15.85 | 2,208,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.64 | 15.92 | 15.55 | 15.88 | 2,700,323 | +0.04(+0.23%) |
Mar 03, 2022 | 15.90 | 15.90 | 15.62 | 15.85 | 1,704,024 | +0.02(+0.14%) |
Mar 02, 2022 | 15.79 | 15.98 | 15.72 | 15.83 | 2,883,597 | +0.11(+0.69%) |