Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.56 | 18.70 | 18.01 | 18.45 | 33,238,492 | -0.31(-1.65%) |
May 27, 2022 | 18.01 | 18.76 | 18.00 | 18.76 | 16,213,304 | +0.78(+4.34%) |
May 26, 2022 | 17.36 | 18.04 | 17.24 | 17.98 | 14,438,985 | +0.75(+4.35%) |
May 25, 2022 | 16.91 | 17.36 | 16.75 | 17.23 | 18,875,844 | +0.37(+2.19%) |
May 24, 2022 | 17.84 | 17.89 | 16.73 | 16.86 | 23,179,616 | -1.43(-7.82%) |
May 23, 2022 | 18.00 | 18.38 | 17.45 | 18.29 | 17,867,126 | +0.55(+3.10%) |
May 20, 2022 | 17.75 | 18.02 | 17.15 | 17.74 | 19,147,130 | +0.24(+1.37%) |
May 19, 2022 | 17.35 | 17.87 | 17.27 | 17.50 | 16,971,720 | +0.04(+0.23%) |
May 18, 2022 | 18.03 | 18.36 | 17.26 | 17.46 | 19,493,258 | -0.90(-4.90%) |
May 17, 2022 | 17.69 | 18.36 | 17.58 | 18.36 | 20,021,878 | +1.15(+6.68%) |
May 16, 2022 | 17.92 | 18.50 | 17.14 | 17.21 | 16,681,115 | -0.89(-4.92%) |
May 13, 2022 | 17.18 | 18.25 | 17.17 | 18.10 | 15,288,647 | +1.48(+8.90%) |
May 11, 2022 | 16.62 | 0 | -0.73(-4.21%) | |||
May 10, 2022 | 17.33 | 17.97 | 17.10 | 17.35 | 18,454,880 | +0.25(+1.46%) |
May 09, 2022 | 17.29 | 17.84 | 16.86 | 17.10 | 20,142,912 | -0.65(-3.66%) |
May 06, 2022 | 18.55 | 18.71 | 17.55 | 17.75 | 22,653,568 | -1.13(-5.99%) |
May 05, 2022 | 19.39 | 20.08 | 18.50 | 18.88 | 21,441,520 | -0.78(-3.97%) |
May 04, 2022 | 19.37 | 19.80 | 18.81 | 19.66 | 17,001,468 | +0.39(+2.02%) |
May 03, 2022 | 18.98 | 19.68 | 18.68 | 19.27 | 19,475,508 | +0.02(+0.10%) |
May 02, 2022 | 18.15 | 19.45 | 18.05 | 19.25 | 26,108,178 | +0.90(+4.90%) |
Apr 28, 2022 | 18.35 | 0 | -0.48(-2.55%) | |||
Apr 27, 2022 | 18.83 | 0 | -1.00(-5.04%) | |||
Apr 26, 2022 | 19.93 | 20.96 | 19.63 | 19.83 | 33,740,056 | -1.67(-7.77%) |
Apr 25, 2022 | 20.06 | 21.94 | 19.95 | 21.50 | 35,849,912 | +0.93(+4.52%) |
Apr 22, 2022 | 21.00 | 21.91 | 20.37 | 20.57 | 23,510,772 | -0.88(-4.10%) |
Apr 21, 2022 | 22.65 | 23.23 | 20.92 | 21.45 | 50,747,768 | -1.56(-6.78%) |
Apr 20, 2022 | 23.49 | 23.56 | 22.70 | 23.01 | 41,510,976 | -1.48(-6.04%) |
Apr 19, 2022 | 23.66 | 24.68 | 23.50 | 24.49 | 32,033,638 | +0.33(+1.37%) |
Apr 18, 2022 | 24.53 | 24.80 | 23.52 | 24.16 | 29,145,094 | -0.72(-2.89%) |
Apr 14, 2022 | 25.89 | 26.58 | 24.76 | 24.88 | 37,863,464 | -1.12(-4.31%) |
Apr 13, 2022 | 24.66 | 27.50 | 24.21 | 26.00 | 65,223,148 | +1.32(+5.35%) |
Apr 12, 2022 | 24.37 | 25.33 | 23.75 | 24.68 | 41,094,616 | -0.10(-0.40%) |