Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.65 | 15.76 | 14.27 | 14.54 | 261,060 | -1.35(-8.50%) |
May 27, 2022 | 15.10 | 16.23 | 15.05 | 15.89 | 60,565 | +1.05(+7.08%) |
May 26, 2022 | 14.94 | 15.07 | 14.50 | 14.84 | 38,473 | -0.05(-0.34%) |
May 25, 2022 | 16.00 | 16.24 | 14.50 | 14.89 | 60,199 | -1.25(-7.74%) |
May 24, 2022 | 14.87 | 16.28 | 14.51 | 16.14 | 66,437 | +1.29(+8.69%) |
May 23, 2022 | 17.01 | 17.34 | 14.38 | 14.85 | 84,099 | -2.18(-12.80%) |
May 20, 2022 | 16.84 | 17.63 | 16.32 | 17.03 | 63,739 | +0.57(+3.46%) |
May 19, 2022 | 16.17 | 16.73 | 15.39 | 16.46 | 83,296 | +0.05(+0.30%) |
May 18, 2022 | 17.39 | 17.76 | 16.16 | 16.41 | 71,603 | -1.27(-7.18%) |
May 17, 2022 | 16.12 | 17.80 | 16.12 | 17.68 | 159,736 | +1.85(+11.69%) |
May 16, 2022 | 15.07 | 16.19 | 14.05 | 15.83 | 101,333 | +0.54(+3.53%) |
May 13, 2022 | 14.68 | 16.00 | 14.68 | 15.29 | 240,239 | +0.78(+5.38%) |
May 12, 2022 | 14.97 | 15.78 | 13.58 | 14.51 | 123,967 | -0.63(-4.16%) |
May 11, 2022 | 16.95 | 17.13 | 15.11 | 15.14 | 118,973 | -1.82(-10.73%) |
May 10, 2022 | 16.89 | 17.35 | 15.71 | 16.96 | 122,285 | +0.34(+2.05%) |
May 09, 2022 | 18.45 | 18.55 | 16.53 | 16.62 | 267,750 | -1.89(-10.21%) |
May 06, 2022 | 18.73 | 18.73 | 18.21 | 18.51 | 57,787 | -0.08(-0.43%) |
May 05, 2022 | 18.50 | 18.76 | 18.10 | 18.59 | 57,651 | -0.23(-1.22%) |
May 04, 2022 | 18.85 | 19.00 | 18.01 | 18.82 | 59,264 | -0.18(-0.95%) |
May 03, 2022 | 20.03 | 20.07 | 18.59 | 19.00 | 32,009 | -1.14(-5.66%) |
May 02, 2022 | 21.13 | 21.13 | 18.50 | 20.14 | 59,402 | +0.14(+0.70%) |
Apr 29, 2022 | 20.13 | 20.42 | 19.48 | 20.00 | 35,848 | -0.45(-2.20%) |
Apr 28, 2022 | 20.28 | 20.74 | 19.70 | 20.45 | 37,456 | +0.50(+2.51%) |
Apr 27, 2022 | 20.22 | 22.47 | 19.82 | 19.95 | 36,889 | -0.51(-2.49%) |
Apr 26, 2022 | 21.00 | 21.00 | 19.54 | 20.46 | 52,676 | -0.72(-3.40%) |
Apr 25, 2022 | 21.29 | 22.60 | 20.98 | 21.18 | 508,275 | -0.51(-2.35%) |
Apr 22, 2022 | 22.07 | 22.07 | 21.07 | 21.69 | 45,881 | -0.52(-2.34%) |
Apr 21, 2022 | 22.92 | 23.13 | 21.81 | 22.21 | 58,126 | -0.83(-3.60%) |
Apr 20, 2022 | 23.47 | 23.54 | 22.33 | 23.04 | 119,808 | -0.36(-1.54%) |
Apr 19, 2022 | 24.56 | 24.59 | 23.01 | 23.40 | 115,232 | +0.15(+0.65%) |
Apr 18, 2022 | 23.00 | 23.94 | 22.88 | 23.25 | 44,547 | +0.13(+0.56%) |
Apr 14, 2022 | 23.36 | 23.77 | 22.61 | 23.12 | 34,355 | +0.13(+0.57%) |
Apr 13, 2022 | 22.78 | 23.75 | 22.20 | 22.99 | 47,720 | +0.45(+2.00%) |
Apr 12, 2022 | 23.49 | 23.49 | 22.44 | 22.54 | 16,590 | -0.48(-2.09%) |
Apr 11, 2022 | 23.11 | 24.53 | 22.31 | 23.02 | 39,899 | -0.07(-0.30%) |
Apr 08, 2022 | 22.52 | 23.22 | 22.52 | 23.09 | 21,503 | +0.40(+1.76%) |
Apr 07, 2022 | 22.82 | 22.83 | 21.79 | 22.69 | 40,179 | -0.13(-0.57%) |
Apr 06, 2022 | 23.13 | 23.27 | 22.05 | 22.82 | 116,329 | -0.36(-1.55%) |
Apr 05, 2022 | 23.33 | 24.72 | 23.00 | 23.18 | 55,896 | +0.33(+1.44%) |
Apr 04, 2022 | 22.20 | 23.01 | 22.19 | 22.85 | 27,330 | -0.01(-0.04%) |
Apr 01, 2022 | 23.36 | 23.58 | 22.28 | 22.86 | 87,581 | -0.63(-2.68%) |
Mar 31, 2022 | 22.79 | 24.94 | 22.26 | 23.49 | 91,757 | +0.89(+3.94%) |
Mar 30, 2022 | 22.75 | 23.57 | 22.48 | 22.60 | 29,582 | -0.32(-1.40%) |
Mar 29, 2022 | 22.28 | 24.00 | 22.28 | 22.92 | 42,163 | +0.82(+3.71%) |
Mar 28, 2022 | 22.95 | 22.97 | 21.51 | 22.10 | 37,784 | -0.62(-2.73%) |
Mar 25, 2022 | 21.99 | 23.12 | 21.66 | 22.72 | 37,472 | +1.12(+5.19%) |
Mar 24, 2022 | 20.36 | 21.64 | 19.44 | 21.60 | 55,366 | +0.98(+4.75%) |
Mar 23, 2022 | 21.95 | 22.41 | 20.24 | 20.62 | 47,759 | -1.61(-7.24%) |
Mar 22, 2022 | 21.20 | 22.50 | 20.11 | 22.23 | 89,186 | +0.91(+4.27%) |
Mar 21, 2022 | 22.30 | 22.67 | 21.04 | 21.32 | 74,023 | -1.68(-7.30%) |
Mar 18, 2022 | 24.41 | 24.95 | 22.58 | 23.00 | 745,595 | -0.78(-3.28%) |
Mar 17, 2022 | 24.69 | 24.98 | 23.01 | 23.78 | 138,913 | -0.32(-1.33%) |
Mar 16, 2022 | 24.08 | 24.95 | 23.45 | 24.10 | 122,938 | +0.09(+0.37%) |
Mar 15, 2022 | 23.17 | 24.28 | 21.38 | 24.01 | 74,628 | +0.98(+4.26%) |
Mar 14, 2022 | 23.72 | 24.10 | 22.89 | 23.03 | 63,259 | -0.42(-1.79%) |
Mar 11, 2022 | 23.65 | 24.12 | 22.71 | 23.45 | 122,198 | -0.37(-1.55%) |
Mar 10, 2022 | 22.81 | 24.35 | 22.43 | 23.82 | 87,201 | +0.78(+3.39%) |
Mar 09, 2022 | 22.20 | 23.23 | 22.20 | 23.04 | 60,247 | +0.87(+3.92%) |
Mar 08, 2022 | 21.04 | 23.23 | 20.62 | 22.17 | 89,833 | +0.78(+3.65%) |
Mar 07, 2022 | 23.12 | 23.77 | 21.02 | 21.39 | 131,161 | -1.46(-6.39%) |
Mar 04, 2022 | 22.27 | 23.88 | 21.88 | 22.85 | 64,421 | +0.61(+2.74%) |
Mar 03, 2022 | 22.87 | 23.36 | 21.56 | 22.24 | 88,157 | -0.35(-1.55%) |
Mar 02, 2022 | 22.73 | 23.79 | 22.18 | 22.59 | 87,196 | -0.29(-1.27%) |