Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.68 | 27.62 | 26.11 | 27.38 | 714,464 | +0.43(+1.58%) |
May 27, 2022 | 26.75 | 27.19 | 26.59 | 26.95 | 360,654 | +0.47(+1.77%) |
May 26, 2022 | 26.08 | 26.94 | 25.92 | 26.48 | 613,302 | +0.45(+1.74%) |
May 25, 2022 | 25.26 | 26.31 | 24.99 | 26.03 | 424,928 | +0.72(+2.83%) |
May 24, 2022 | 25.58 | 25.79 | 24.76 | 25.31 | 446,511 | -0.44(-1.72%) |
May 23, 2022 | 26.00 | 26.35 | 25.12 | 25.76 | 776,399 | +0.02(+0.07%) |
May 20, 2022 | 25.77 | 25.77 | 25.07 | 25.74 | 465,663 | +0.14(+0.53%) |
May 19, 2022 | 25.30 | 25.96 | 25.14 | 25.60 | 711,790 | +0.13(+0.50%) |
May 18, 2022 | 26.28 | 27.06 | 25.36 | 25.47 | 1,072,030 | -1.12(-4.21%) |
May 17, 2022 | 25.53 | 26.60 | 24.36 | 26.59 | 1,407,820 | +0.94(+3.68%) |
May 16, 2022 | 23.03 | 26.09 | 22.76 | 25.65 | 4,694,463 | +4.95(+23.94%) |
May 13, 2022 | 20.39 | 20.86 | 20.33 | 20.69 | 351,152 | +0.49(+2.44%) |
May 12, 2022 | 19.52 | 20.23 | 19.38 | 20.20 | 372,633 | +0.44(+2.24%) |
May 11, 2022 | 19.77 | 20.06 | 19.49 | 19.76 | 434,367 | -0.07(-0.34%) |
May 10, 2022 | 20.19 | 20.34 | 19.31 | 19.83 | 319,270 | -0.16(-0.81%) |
May 09, 2022 | 19.75 | 20.53 | 19.75 | 19.99 | 483,441 | +0.03(+0.17%) |
May 06, 2022 | 19.57 | 20.06 | 19.20 | 19.95 | 424,094 | +0.36(+1.82%) |
May 05, 2022 | 20.28 | 20.58 | 19.26 | 19.60 | 510,007 | -1.06(-5.11%) |
May 04, 2022 | 19.59 | 20.67 | 19.38 | 20.65 | 470,165 | +1.12(+5.75%) |
May 03, 2022 | 19.09 | 20.08 | 19.09 | 19.53 | 966,635 | +0.43(+2.27%) |
May 02, 2022 | 16.89 | 19.14 | 16.82 | 19.09 | 1,802,016 | +3.17(+19.88%) |
Apr 29, 2022 | 16.24 | 16.92 | 15.78 | 15.93 | 685,214 | -0.15(-0.95%) |
Apr 28, 2022 | 16.22 | 16.68 | 15.59 | 16.08 | 1,134,248 | +1.06(+7.03%) |
Apr 27, 2022 | 15.20 | 15.30 | 14.95 | 15.02 | 457,043 | -0.09(-0.56%) |
Apr 26, 2022 | 15.58 | 15.78 | 15.09 | 15.11 | 409,191 | -0.69(-4.36%) |
Apr 25, 2022 | 15.59 | 15.81 | 15.28 | 15.80 | 525,215 | +0.09(+0.60%) |
Apr 22, 2022 | 16.03 | 16.15 | 15.69 | 15.71 | 380,819 | -0.47(-2.89%) |
Apr 21, 2022 | 16.46 | 16.59 | 16.07 | 16.17 | 295,711 | -0.09(-0.58%) |
Apr 20, 2022 | 16.40 | 16.78 | 16.24 | 16.27 | 365,042 | +0.04(+0.26%) |
Apr 19, 2022 | 16.08 | 16.58 | 15.94 | 16.22 | 681,521 | +0.59(+3.76%) |
Apr 18, 2022 | 15.71 | 15.81 | 15.47 | 15.64 | 278,692 | -0.14(-0.92%) |
Apr 14, 2022 | 15.99 | 16.08 | 15.71 | 15.78 | 254,080 | -0.11(-0.70%) |
Apr 13, 2022 | 15.72 | 16.02 | 15.70 | 15.89 | 348,345 | +0.17(+1.08%) |
Apr 12, 2022 | 15.74 | 16.14 | 15.62 | 15.72 | 419,646 | +0.17(+1.10%) |
Apr 11, 2022 | 15.32 | 15.82 | 15.25 | 15.55 | 461,601 | +0.18(+1.16%) |
Apr 08, 2022 | 15.65 | 15.87 | 15.34 | 15.37 | 337,222 | -0.29(-1.85%) |
Apr 07, 2022 | 16.03 | 16.03 | 15.48 | 15.66 | 411,876 | -0.39(-2.44%) |
Apr 06, 2022 | 16.28 | 16.35 | 15.96 | 16.05 | 699,351 | -0.38(-2.33%) |
Apr 05, 2022 | 16.97 | 17.08 | 16.40 | 16.44 | 669,698 | -0.53(-3.11%) |
Apr 04, 2022 | 17.17 | 17.17 | 16.71 | 16.97 | 560,704 | -0.16(-0.94%) |
Apr 01, 2022 | 17.21 | 17.31 | 16.73 | 17.13 | 620,605 | +0.08(+0.45%) |
Mar 31, 2022 | 17.37 | 17.42 | 16.97 | 17.05 | 580,902 | -0.44(-2.53%) |
Mar 30, 2022 | 18.02 | 18.28 | 17.44 | 17.49 | 319,023 | -0.58(-3.20%) |
Mar 29, 2022 | 17.89 | 18.27 | 17.75 | 18.07 | 654,140 | +0.48(+2.71%) |
Mar 28, 2022 | 17.41 | 17.63 | 17.29 | 17.60 | 449,390 | +0.09(+0.53%) |
Mar 25, 2022 | 17.80 | 17.87 | 17.41 | 17.50 | 348,710 | -0.27(-1.53%) |
Mar 24, 2022 | 18.19 | 18.27 | 17.61 | 17.77 | 354,035 | -0.42(-2.29%) |
Mar 23, 2022 | 18.57 | 18.64 | 18.17 | 18.19 | 286,539 | -0.51(-2.73%) |
Mar 22, 2022 | 18.63 | 19.04 | 18.30 | 18.70 | 522,140 | +0.10(+0.55%) |
Mar 21, 2022 | 18.86 | 19.37 | 18.51 | 18.60 | 602,042 | -0.30(-1.58%) |
Mar 18, 2022 | 19.31 | 19.35 | 18.84 | 18.90 | 1,512,677 | -0.41(-2.12%) |
Mar 17, 2022 | 18.93 | 19.44 | 18.80 | 19.31 | 235,342 | +0.21(+1.11%) |
Mar 16, 2022 | 19.00 | 19.47 | 18.87 | 19.09 | 292,120 | +0.20(+1.08%) |
Mar 15, 2022 | 18.53 | 19.04 | 18.53 | 18.89 | 299,103 | +0.53(+2.87%) |
Mar 14, 2022 | 18.76 | 18.76 | 18.07 | 18.36 | 313,011 | -0.30(-1.60%) |
Mar 11, 2022 | 19.51 | 19.72 | 18.57 | 18.66 | 400,902 | -0.74(-3.82%) |
Mar 10, 2022 | 19.11 | 19.41 | 19.40 | 165,839 | -0.13(-0.65%) | |
Mar 09, 2022 | 19.24 | 19.69 | 19.18 | 19.53 | 169,286 | +0.60(+3.15%) |
Mar 08, 2022 | 18.77 | 19.49 | 18.77 | 18.93 | 212,003 | -0.10(-0.54%) |
Mar 07, 2022 | 19.94 | 20.04 | 18.95 | 19.03 | 237,275 | -0.84(-4.24%) |
Mar 04, 2022 | 19.79 | 19.89 | 19.43 | 19.88 | 292,143 | -0.17(-0.85%) |
Mar 03, 2022 | 20.13 | 20.26 | 19.78 | 20.05 | 273,495 | +0.04(+0.21%) |
Mar 02, 2022 | 19.39 | 20.08 | 19.39 | 20.00 | 249,742 | +0.65(+3.34%) |