Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.41 | 17.59 | 16.67 | 16.98 | 1,969,288 | -0.16(-0.93%) |
May 27, 2022 | 16.50 | 17.21 | 16.48 | 17.14 | 3,474,431 | +0.97(+6.00%) |
May 26, 2022 | 15.78 | 16.57 | 15.78 | 16.17 | 2,114,834 | +0.45(+2.86%) |
May 25, 2022 | 14.95 | 15.82 | 14.95 | 15.72 | 1,704,619 | +0.67(+4.45%) |
May 24, 2022 | 15.46 | 15.46 | 14.71 | 15.05 | 2,371,441 | -0.56(-3.59%) |
May 23, 2022 | 15.85 | 15.85 | 15.09 | 15.61 | 2,154,173 | -0.31(-1.95%) |
May 20, 2022 | 16.37 | 16.41 | 15.52 | 15.92 | 2,267,933 | -0.20(-1.24%) |
May 19, 2022 | 15.53 | 16.25 | 15.50 | 16.12 | 1,662,574 | +0.52(+3.33%) |
May 18, 2022 | 16.04 | 16.61 | 15.50 | 15.60 | 2,195,767 | -0.74(-4.53%) |
May 17, 2022 | 15.91 | 16.59 | 15.86 | 16.34 | 1,743,973 | +0.62(+3.94%) |
May 16, 2022 | 16.27 | 16.85 | 15.65 | 15.72 | 2,470,369 | -0.53(-3.26%) |
May 13, 2022 | 15.06 | 16.27 | 14.97 | 16.25 | 3,516,980 | +1.51(+10.24%) |
May 12, 2022 | 13.90 | 15.03 | 13.89 | 14.74 | 3,465,679 | +0.66(+4.69%) |
May 11, 2022 | 14.68 | 15.11 | 14.02 | 14.08 | 2,798,005 | -0.57(-3.89%) |
May 10, 2022 | 14.37 | 14.83 | 13.90 | 14.65 | 2,971,573 | +0.68(+4.87%) |
May 09, 2022 | 14.97 | 15.29 | 13.88 | 13.97 | 3,529,433 | -1.21(-7.97%) |
May 06, 2022 | 15.46 | 15.90 | 14.01 | 15.18 | 5,001,768 | +0.09(+0.60%) |
May 05, 2022 | 15.81 | 16.01 | 14.80 | 15.09 | 2,750,095 | -0.94(-5.86%) |
May 04, 2022 | 16.07 | 16.23 | 15.23 | 16.03 | 2,513,624 | -0.09(-0.56%) |
May 03, 2022 | 15.99 | 16.25 | 15.71 | 16.12 | 2,319,008 | +0.16(+1.00%) |
May 02, 2022 | 15.90 | 16.12 | 15.48 | 15.96 | 1,898,412 | +0.10(+0.63%) |
Apr 29, 2022 | 15.78 | 16.18 | 15.67 | 15.86 | 2,032,477 | +0.00(+0.00%) |
Apr 28, 2022 | 16.15 | 16.22 | 15.46 | 15.86 | 1,891,280 | -0.20(-1.25%) |
Apr 27, 2022 | 16.11 | 16.45 | 15.89 | 16.06 | 3,309,782 | -0.16(-0.99%) |
Apr 26, 2022 | 16.75 | 16.77 | 16.11 | 16.22 | 2,475,139 | -0.42(-2.52%) |
Apr 25, 2022 | 16.37 | 16.75 | 16.29 | 16.64 | 2,197,040 | +0.03(+0.18%) |
Apr 22, 2022 | 16.61 | 16.95 | 16.41 | 16.61 | 1,693,525 | -0.05(-0.30%) |
Apr 21, 2022 | 17.29 | 17.40 | 16.56 | 16.66 | 1,935,647 | -0.32(-1.88%) |
Apr 20, 2022 | 17.37 | 17.43 | 16.97 | 16.98 | 1,975,433 | -0.32(-1.85%) |
Apr 19, 2022 | 17.10 | 17.53 | 16.94 | 17.30 | 1,954,013 | +0.37(+2.19%) |
Apr 18, 2022 | 16.93 | 17.00 | 16.65 | 16.93 | 1,833,941 | -0.09(-0.53%) |
Apr 14, 2022 | 17.49 | 17.66 | 17.01 | 17.02 | 1,782,215 | -0.39(-2.24%) |
Apr 13, 2022 | 16.89 | 17.42 | 16.80 | 17.41 | 2,045,428 | +0.74(+4.44%) |
Apr 12, 2022 | 16.53 | 16.88 | 16.41 | 16.67 | 3,165,192 | +0.35(+2.14%) |
Apr 11, 2022 | 15.72 | 16.39 | 15.56 | 16.32 | 2,797,027 | +0.57(+3.62%) |
Apr 08, 2022 | 15.60 | 15.97 | 15.46 | 15.75 | 2,647,609 | +0.02(+0.13%) |
Apr 07, 2022 | 16.01 | 16.04 | 15.50 | 15.73 | 2,591,201 | -0.34(-2.12%) |
Apr 06, 2022 | 16.32 | 16.44 | 15.90 | 16.07 | 2,622,859 | -0.47(-2.84%) |
Apr 05, 2022 | 17.20 | 17.30 | 16.51 | 16.54 | 2,533,906 | -0.74(-4.28%) |
Apr 04, 2022 | 17.14 | 17.38 | 16.91 | 17.28 | 1,550,399 | +0.14(+0.82%) |
Apr 01, 2022 | 17.41 | 17.61 | 16.98 | 17.14 | 1,733,591 | -0.14(-0.81%) |
Mar 31, 2022 | 17.38 | 17.58 | 17.25 | 17.28 | 1,869,380 | -0.15(-0.86%) |
Mar 30, 2022 | 17.62 | 17.98 | 17.36 | 17.43 | 1,550,807 | -0.52(-2.90%) |
Mar 29, 2022 | 17.94 | 18.24 | 17.43 | 17.95 | 3,011,635 | +0.32(+1.82%) |
Mar 28, 2022 | 17.04 | 17.65 | 16.94 | 17.63 | 2,742,939 | +0.56(+3.28%) |
Mar 25, 2022 | 17.09 | 17.35 | 16.70 | 17.07 | 2,138,538 | -0.04(-0.23%) |
Mar 24, 2022 | 17.15 | 17.23 | 16.75 | 17.11 | 1,515,158 | +0.01(+0.06%) |
Mar 23, 2022 | 16.74 | 17.27 | 16.63 | 17.10 | 2,239,148 | +0.32(+1.91%) |
Mar 22, 2022 | 16.20 | 16.91 | 15.90 | 16.78 | 2,839,254 | +0.71(+4.42%) |
Mar 21, 2022 | 16.01 | 16.17 | 15.76 | 16.07 | 1,722,262 | +0.00(+0.00%) |
Mar 18, 2022 | 16.39 | 16.47 | 15.91 | 16.07 | 4,050,361 | -0.30(-1.83%) |
Mar 17, 2022 | 16.14 | 16.49 | 16.07 | 16.37 | 1,627,952 | -0.10(-0.61%) |
Mar 16, 2022 | 16.24 | 16.62 | 15.82 | 16.47 | 2,975,683 | +0.47(+2.94%) |
Mar 15, 2022 | 15.62 | 16.28 | 15.48 | 16.00 | 2,384,778 | +0.69(+4.51%) |
Mar 14, 2022 | 15.45 | 16.25 | 15.24 | 15.31 | 2,385,728 | -0.12(-0.78%) |
Mar 11, 2022 | 16.25 | 16.49 | 15.42 | 15.43 | 1,527,471 | -0.55(-3.44%) |
Mar 10, 2022 | 16.00 | 15.84 | 15.98 | 1,917,313 | -0.39(-2.38%) | |
Mar 09, 2022 | 16.05 | 16.95 | 16.03 | 16.37 | 3,901,643 | +0.73(+4.67%) |
Mar 08, 2022 | 15.12 | 16.15 | 14.39 | 15.64 | 3,908,618 | +0.60(+3.99%) |
Mar 07, 2022 | 17.12 | 17.25 | 15.00 | 15.04 | 4,065,368 | -2.25(-13.01%) |
Mar 04, 2022 | 17.35 | 17.71 | 17.01 | 17.29 | 3,074,247 | -0.24(-1.37%) |
Mar 03, 2022 | 17.58 | 17.82 | 16.73 | 17.53 | 2,589,937 | +0.05(+0.29%) |
Mar 02, 2022 | 17.22 | 17.67 | 17.02 | 17.48 | 2,678,036 | +0.30(+1.75%) |