Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.73 | 23.04 | 21.25 | 21.60 | 1,827,090 | -0.63(-2.83%) |
May 27, 2022 | 21.76 | 22.53 | 21.57 | 22.23 | 1,066,035 | +0.52(+2.40%) |
May 26, 2022 | 22.00 | 22.27 | 21.51 | 21.71 | 1,457,084 | +0.10(+0.46%) |
May 25, 2022 | 20.77 | 21.79 | 20.63 | 21.61 | 1,442,457 | +1.09(+5.31%) |
May 24, 2022 | 20.05 | 20.62 | 19.70 | 20.52 | 966,714 | +0.14(+0.69%) |
May 23, 2022 | 19.44 | 20.44 | 19.22 | 20.38 | 1,265,316 | +1.02(+5.27%) |
May 20, 2022 | 19.37 | 19.51 | 18.63 | 19.36 | 1,200,229 | +0.32(+1.68%) |
May 19, 2022 | 18.38 | 19.52 | 18.21 | 19.04 | 1,334,811 | -0.08(-0.42%) |
May 18, 2022 | 19.43 | 20.09 | 18.73 | 19.12 | 1,910,566 | -0.09(-0.47%) |
May 17, 2022 | 19.05 | 19.55 | 18.86 | 19.21 | 1,409,531 | +0.28(+1.48%) |
May 16, 2022 | 18.65 | 19.60 | 18.65 | 18.93 | 822,061 | +0.28(+1.50%) |
May 13, 2022 | 18.06 | 18.89 | 18.04 | 18.65 | 1,482,834 | +1.05(+5.97%) |
May 12, 2022 | 17.50 | 17.64 | 16.78 | 17.60 | 1,196,986 | +0.03(+0.17%) |
May 11, 2022 | 18.66 | 18.75 | 17.54 | 17.57 | 1,125,099 | -0.32(-1.79%) |
May 10, 2022 | 17.78 | 18.70 | 17.00 | 17.89 | 1,290,841 | +0.44(+2.52%) |
May 09, 2022 | 19.13 | 19.20 | 17.21 | 17.45 | 1,600,496 | -2.40(-12.09%) |
May 06, 2022 | 20.13 | 20.25 | 19.33 | 19.85 | 892,278 | +0.03(+0.15%) |
May 05, 2022 | 21.04 | 21.37 | 19.10 | 19.82 | 1,365,948 | -0.98(-4.71%) |
May 04, 2022 | 20.10 | 20.88 | 19.56 | 20.80 | 1,275,840 | +1.25(+6.39%) |
May 03, 2022 | 18.30 | 19.79 | 18.30 | 19.55 | 1,943,810 | +1.39(+7.65%) |
May 02, 2022 | 17.98 | 18.48 | 17.38 | 18.16 | 1,566,651 | -0.01(-0.06%) |
Apr 29, 2022 | 19.02 | 19.10 | 17.94 | 18.17 | 614,825 | -0.69(-3.66%) |
Apr 28, 2022 | 18.22 | 19.05 | 17.65 | 18.86 | 744,952 | +0.68(+3.74%) |
Apr 27, 2022 | 17.86 | 18.47 | 17.28 | 18.18 | 647,104 | +0.32(+1.79%) |
Apr 26, 2022 | 18.14 | 18.62 | 17.65 | 17.86 | 865,298 | -0.11(-0.61%) |
Apr 25, 2022 | 17.33 | 18.05 | 16.67 | 17.97 | 1,361,153 | -0.05(-0.28%) |
Apr 22, 2022 | 18.78 | 19.20 | 17.83 | 18.02 | 1,038,189 | -0.84(-4.45%) |
Apr 21, 2022 | 20.25 | 20.43 | 18.69 | 18.86 | 1,428,295 | -1.29(-6.40%) |
Apr 20, 2022 | 19.84 | 20.36 | 19.33 | 20.15 | 951,654 | +0.55(+2.81%) |
Apr 19, 2022 | 19.65 | 20.01 | 19.34 | 19.60 | 1,147,593 | -0.40(-2.00%) |
Apr 18, 2022 | 20.30 | 20.60 | 19.75 | 20.00 | 1,237,806 | +0.05(+0.25%) |
Apr 14, 2022 | 19.08 | 20.40 | 19.06 | 19.95 | 1,888,071 | +1.19(+6.34%) |
Apr 13, 2022 | 18.90 | 19.48 | 18.61 | 18.76 | 601,614 | +0.16(+0.86%) |
Apr 12, 2022 | 18.56 | 19.44 | 18.51 | 18.60 | 1,085,131 | +0.47(+2.59%) |
Apr 11, 2022 | 18.45 | 18.56 | 17.89 | 18.13 | 852,141 | -0.60(-3.20%) |
Apr 08, 2022 | 18.05 | 18.95 | 17.95 | 18.73 | 1,035,646 | +0.93(+5.22%) |
Apr 07, 2022 | 17.64 | 18.06 | 17.26 | 17.80 | 1,191,940 | +0.43(+2.48%) |
Apr 06, 2022 | 17.24 | 17.61 | 16.80 | 17.37 | 1,309,402 | +0.57(+3.39%) |
Apr 05, 2022 | 17.52 | 17.72 | 16.77 | 16.80 | 768,361 | -0.41(-2.38%) |
Apr 04, 2022 | 17.39 | 17.58 | 16.81 | 17.21 | 1,246,923 | +0.16(+0.94%) |
Apr 01, 2022 | 15.75 | 17.06 | 15.75 | 17.05 | 1,463,703 | +1.26(+7.98%) |
Mar 31, 2022 | 16.18 | 16.75 | 15.70 | 15.79 | 915,334 | -0.72(-4.36%) |
Mar 30, 2022 | 16.22 | 16.73 | 16.11 | 16.51 | 1,329,648 | +0.64(+4.03%) |
Mar 29, 2022 | 15.27 | 15.93 | 14.96 | 15.87 | 959,487 | -0.04(-0.25%) |
Mar 28, 2022 | 16.04 | 16.04 | 15.48 | 15.91 | 1,799,579 | -0.69(-4.16%) |
Mar 25, 2022 | 15.69 | 16.62 | 15.69 | 16.60 | 1,099,575 | +0.82(+5.20%) |
Mar 24, 2022 | 15.89 | 15.98 | 15.53 | 15.78 | 1,061,120 | +0.04(+0.25%) |
Mar 23, 2022 | 15.91 | 16.13 | 15.51 | 15.74 | 2,138,713 | +0.20(+1.29%) |
Mar 22, 2022 | 15.50 | 15.76 | 15.06 | 15.54 | 1,801,593 | +0.06(+0.39%) |
Mar 21, 2022 | 15.50 | 15.65 | 15.14 | 15.48 | 1,928,971 | +0.35(+2.31%) |
Mar 18, 2022 | 15.25 | 15.25 | 14.77 | 15.13 | 1,761,354 | -0.19(-1.24%) |
Mar 17, 2022 | 14.70 | 15.43 | 14.62 | 15.32 | 1,588,734 | +1.11(+7.81%) |
Mar 16, 2022 | 14.66 | 14.85 | 14.00 | 14.21 | 1,665,372 | -0.34(-2.34%) |
Mar 15, 2022 | 14.07 | 15.10 | 13.91 | 14.55 | 2,035,566 | -0.38(-2.55%) |
Mar 14, 2022 | 15.24 | 15.38 | 14.37 | 14.93 | 2,066,636 | -0.76(-4.84%) |
Mar 11, 2022 | 16.37 | 16.60 | 15.67 | 15.69 | 1,181,166 | -1.05(-6.27%) |
Mar 10, 2022 | 16.99 | 16.61 | 16.74 | 1,432,718 | -0.02(-0.12%) | |
Mar 09, 2022 | 16.77 | 17.23 | 16.27 | 16.76 | 1,927,686 | -0.71(-4.06%) |
Mar 08, 2022 | 18.84 | 19.00 | 16.84 | 17.47 | 3,939,320 | -1.11(-5.97%) |
Mar 07, 2022 | 18.45 | 19.64 | 18.05 | 18.58 | 1,913,677 | +0.49(+2.71%) |
Mar 04, 2022 | 17.60 | 18.49 | 17.19 | 18.09 | 1,727,797 | +0.75(+4.33%) |
Mar 03, 2022 | 17.00 | 17.61 | 16.89 | 17.34 | 1,284,361 | -0.02(-0.12%) |
Mar 02, 2022 | 17.17 | 17.69 | 16.75 | 17.36 | 2,152,778 | +0.22(+1.28%) |