Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.76 | 19.70 | 18.25 | 18.25 | 1,028,949 | -0.90(-4.70%) |
May 30, 2022 | 18.42 | 19.42 | 18.42 | 19.15 | 32,989 | +0.40(+2.13%) |
May 27, 2022 | 18.05 | 19.03 | 18.05 | 18.75 | 108,342 | +0.74(+4.11%) |
May 26, 2022 | 17.38 | 18.42 | 17.38 | 18.01 | 112,651 | +0.67(+3.86%) |
May 25, 2022 | 16.68 | 17.45 | 16.68 | 17.34 | 148,130 | +0.59(+3.52%) |
May 24, 2022 | 17.17 | 17.17 | 16.30 | 16.75 | 92,057 | -0.10(-0.59%) |
May 20, 2022 | 16.85 | 0 | -1.09(-6.08%) | |||
May 19, 2022 | 17.80 | 18.43 | 17.80 | 17.94 | 104,394 | -0.06(-0.33%) |
May 18, 2022 | 19.17 | 19.19 | 18.00 | 18.00 | 90,438 | -1.17(-6.10%) |
May 17, 2022 | 18.99 | 19.52 | 18.50 | 19.17 | 87,369 | +0.48(+2.57%) |
May 16, 2022 | 19.04 | 19.04 | 18.50 | 18.69 | 131,959 | -0.31(-1.63%) |
May 13, 2022 | 18.96 | 19.37 | 18.66 | 19.00 | 115,588 | +0.56(+3.04%) |
May 12, 2022 | 17.90 | 18.51 | 17.59 | 18.44 | 151,020 | +0.32(+1.77%) |
May 11, 2022 | 18.28 | 18.57 | 17.93 | 18.12 | 219,869 | -0.01(-0.06%) |
May 10, 2022 | 18.99 | 18.99 | 17.76 | 18.13 | 106,663 | -0.74(-3.92%) |
May 09, 2022 | 19.00 | 19.25 | 18.37 | 18.87 | 73,484 | -0.41(-2.13%) |
May 06, 2022 | 19.07 | 19.60 | 18.95 | 19.28 | 87,266 | +0.25(+1.31%) |
May 05, 2022 | 19.29 | 19.29 | 17.95 | 19.03 | 121,023 | -0.07(-0.37%) |
May 04, 2022 | 18.92 | 19.10 | 18.51 | 19.10 | 65,802 | +0.31(+1.65%) |
May 03, 2022 | 18.15 | 18.93 | 18.15 | 18.79 | 57,589 | +0.67(+3.70%) |
May 02, 2022 | 17.83 | 18.17 | 17.58 | 18.12 | 52,278 | +0.14(+0.78%) |
Apr 29, 2022 | 18.24 | 18.59 | 17.88 | 17.98 | 45,036 | -0.23(-1.26%) |
Apr 28, 2022 | 17.95 | 18.27 | 17.51 | 18.21 | 43,964 | +0.39(+2.19%) |
Apr 27, 2022 | 17.44 | 17.91 | 17.35 | 17.82 | 49,072 | +0.44(+2.53%) |
Apr 26, 2022 | 18.00 | 18.07 | 17.26 | 17.38 | 47,910 | -0.53(-2.96%) |
Apr 25, 2022 | 17.51 | 18.02 | 16.93 | 17.91 | 75,261 | +0.24(+1.36%) |
Apr 22, 2022 | 17.92 | 18.33 | 17.56 | 17.67 | 64,157 | -0.40(-2.21%) |
Apr 21, 2022 | 18.30 | 18.40 | 17.92 | 18.07 | 79,109 | +0.00(+0.00%) |
Apr 20, 2022 | 17.29 | 18.37 | 17.29 | 18.07 | 113,096 | +0.97(+5.67%) |
Apr 19, 2022 | 16.50 | 17.19 | 16.50 | 17.10 | 67,658 | +0.60(+3.64%) |
Apr 18, 2022 | 16.37 | 16.81 | 16.29 | 16.50 | 73,497 | +0.42(+2.61%) |
Apr 14, 2022 | 16.08 | 0 | +0.20(+1.26%) | |||
Apr 13, 2022 | 15.90 | 16.10 | 15.69 | 15.88 | 44,808 | +0.15(+0.95%) |
Apr 12, 2022 | 15.74 | 16.00 | 15.51 | 15.73 | 76,491 | +0.13(+0.83%) |
Apr 11, 2022 | 15.46 | 15.65 | 15.06 | 15.60 | 97,410 | +0.50(+3.31%) |
Apr 08, 2022 | 15.00 | 15.49 | 14.75 | 15.10 | 56,592 | -0.02(-0.13%) |
Apr 07, 2022 | 14.85 | 15.14 | 14.54 | 15.12 | 111,981 | +0.25(+1.68%) |
Apr 06, 2022 | 15.54 | 15.60 | 14.65 | 14.87 | 136,083 | -0.88(-5.59%) |
Apr 05, 2022 | 15.83 | 16.18 | 15.73 | 15.75 | 48,236 | -0.07(-0.44%) |
Apr 04, 2022 | 15.89 | 16.03 | 15.55 | 15.82 | 83,157 | +0.03(+0.19%) |
Apr 01, 2022 | 16.25 | 16.25 | 15.28 | 15.79 | 127,554 | -0.42(-2.59%) |
Mar 31, 2022 | 16.74 | 16.76 | 16.12 | 16.21 | 85,000 | -0.58(-3.45%) |
Mar 30, 2022 | 17.32 | 17.44 | 16.60 | 16.79 | 67,018 | -0.53(-3.06%) |
Mar 29, 2022 | 16.94 | 17.50 | 16.85 | 17.32 | 51,525 | +0.48(+2.85%) |
Mar 28, 2022 | 17.34 | 17.34 | 16.72 | 16.84 | 81,636 | -0.53(-3.05%) |
Mar 25, 2022 | 17.67 | 17.67 | 17.17 | 17.37 | 68,458 | -0.23(-1.31%) |
Mar 24, 2022 | 18.11 | 18.37 | 17.53 | 17.60 | 75,278 | -0.39(-2.17%) |
Mar 23, 2022 | 17.85 | 18.10 | 17.69 | 17.99 | 39,383 | +0.08(+0.45%) |
Mar 22, 2022 | 18.45 | 19.00 | 17.84 | 17.91 | 61,702 | -0.45(-2.45%) |
Mar 21, 2022 | 18.60 | 18.97 | 18.32 | 18.36 | 55,033 | -0.24(-1.29%) |
Mar 18, 2022 | 17.82 | 18.73 | 17.59 | 18.60 | 150,521 | +0.55(+3.05%) |
Mar 17, 2022 | 17.69 | 18.15 | 17.33 | 18.05 | 77,224 | +0.50(+2.85%) |
Mar 16, 2022 | 17.55 | 17.95 | 17.35 | 17.55 | 93,162 | +0.13(+0.75%) |
Mar 15, 2022 | 17.46 | 17.65 | 17.14 | 17.42 | 56,659 | -0.12(-0.68%) |
Mar 14, 2022 | 17.94 | 17.95 | 17.14 | 17.54 | 54,931 | -0.31(-1.74%) |
Mar 11, 2022 | 17.41 | 17.92 | 17.39 | 17.85 | 146,497 | +0.40(+2.29%) |
Mar 10, 2022 | 16.33 | 18.00 | 16.33 | 17.45 | 200,319 | +0.83(+4.99%) |
Mar 09, 2022 | 16.07 | 16.62 | 15.70 | 16.62 | 155,288 | +0.84(+5.32%) |
Mar 08, 2022 | 15.36 | 16.56 | 15.14 | 15.78 | 210,312 | +0.13(+0.83%) |
Mar 07, 2022 | 16.20 | 16.99 | 15.41 | 15.65 | 97,998 | -0.44(-2.73%) |
Mar 04, 2022 | 16.11 | 16.13 | 15.56 | 16.09 | 55,254 | -0.10(-0.62%) |
Mar 03, 2022 | 16.29 | 16.65 | 15.97 | 16.19 | 85,949 | -0.04(-0.25%) |
Mar 02, 2022 | 16.00 | 16.49 | 15.72 | 16.23 | 58,208 | +0.28(+1.76%) |