Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.59 | 17.35 | 16.30 | 17.16 | 854,156 | +0.48(+2.88%) |
May 27, 2022 | 16.27 | 16.82 | 16.07 | 16.68 | 350,957 | +0.65(+4.05%) |
May 26, 2022 | 16.17 | 16.36 | 15.55 | 16.03 | 460,259 | +0.07(+0.44%) |
May 25, 2022 | 14.21 | 16.01 | 14.01 | 15.96 | 653,643 | +1.87(+13.27%) |
May 24, 2022 | 14.52 | 14.63 | 13.56 | 14.09 | 541,452 | -0.06(-0.42%) |
May 23, 2022 | 14.47 | 14.47 | 13.83 | 14.15 | 308,875 | -0.08(-0.56%) |
May 20, 2022 | 14.87 | 14.89 | 13.66 | 14.23 | 512,791 | -0.35(-2.40%) |
May 19, 2022 | 15.04 | 15.29 | 14.47 | 14.58 | 621,348 | -0.70(-4.58%) |
May 18, 2022 | 16.63 | 16.91 | 15.25 | 15.28 | 307,439 | -1.71(-10.06%) |
May 17, 2022 | 16.48 | 17.17 | 16.18 | 16.99 | 264,372 | +0.86(+5.33%) |
May 16, 2022 | 16.19 | 16.81 | 16.02 | 16.13 | 204,965 | -0.08(-0.49%) |
May 13, 2022 | 15.79 | 16.55 | 14.65 | 16.21 | 729,313 | +0.10(+0.62%) |
May 12, 2022 | 15.33 | 16.26 | 15.02 | 16.11 | 530,997 | +0.67(+4.34%) |
May 11, 2022 | 16.00 | 16.43 | 15.40 | 15.44 | 322,777 | -0.66(-4.10%) |
May 10, 2022 | 16.45 | 16.75 | 15.74 | 16.10 | 559,437 | -0.26(-1.59%) |
May 09, 2022 | 17.74 | 17.96 | 16.25 | 16.36 | 268,645 | -1.64(-9.11%) |
May 06, 2022 | 17.48 | 18.07 | 16.90 | 18.00 | 379,815 | +0.40(+2.27%) |
May 05, 2022 | 19.92 | 20.04 | 17.12 | 17.60 | 618,130 | -2.37(-11.87%) |
May 04, 2022 | 19.60 | 20.38 | 18.52 | 19.97 | 569,432 | +0.28(+1.42%) |
May 03, 2022 | 19.80 | 20.25 | 19.57 | 19.69 | 208,850 | -0.23(-1.15%) |
May 02, 2022 | 19.96 | 20.40 | 19.53 | 19.92 | 326,932 | +0.02(+0.10%) |
Apr 29, 2022 | 20.60 | 20.73 | 19.69 | 19.90 | 298,930 | -0.46(-2.26%) |
Apr 28, 2022 | 20.52 | 20.65 | 19.50 | 20.36 | 260,558 | +0.07(+0.34%) |
Apr 27, 2022 | 20.72 | 20.95 | 20.20 | 20.29 | 175,309 | -0.54(-2.59%) |
Apr 26, 2022 | 21.31 | 21.59 | 20.68 | 20.83 | 173,295 | -0.74(-3.43%) |
Apr 25, 2022 | 20.91 | 21.62 | 20.57 | 21.57 | 214,092 | +0.43(+2.03%) |
Apr 22, 2022 | 21.00 | 21.45 | 20.23 | 21.14 | 322,404 | +0.06(+0.28%) |
Apr 21, 2022 | 22.46 | 22.46 | 21.01 | 21.08 | 268,578 | -1.13(-5.09%) |
Apr 20, 2022 | 22.84 | 22.84 | 22.14 | 22.21 | 358,841 | -0.39(-1.73%) |
Apr 19, 2022 | 21.85 | 22.81 | 21.85 | 22.60 | 311,976 | +0.62(+2.82%) |
Apr 18, 2022 | 22.76 | 23.01 | 21.80 | 21.98 | 172,124 | -0.96(-4.18%) |
Apr 14, 2022 | 23.45 | 23.74 | 22.90 | 22.94 | 146,733 | -0.44(-1.88%) |
Apr 13, 2022 | 23.12 | 23.50 | 22.77 | 23.38 | 210,284 | +0.43(+1.87%) |
Apr 12, 2022 | 23.38 | 23.60 | 22.69 | 22.95 | 142,495 | -0.47(-2.01%) |
Apr 11, 2022 | 23.93 | 24.43 | 23.31 | 23.42 | 294,230 | -0.59(-2.46%) |
Apr 08, 2022 | 24.01 | 24.38 | 23.63 | 24.01 | 140,883 | -0.10(-0.41%) |
Apr 07, 2022 | 24.50 | 24.74 | 23.65 | 24.11 | 273,250 | -0.32(-1.31%) |
Apr 06, 2022 | 23.78 | 24.57 | 23.20 | 24.43 | 224,501 | +0.11(+0.45%) |
Apr 05, 2022 | 25.01 | 25.20 | 24.12 | 24.32 | 170,810 | -0.80(-3.18%) |
Apr 04, 2022 | 24.88 | 25.40 | 24.20 | 25.12 | 244,717 | +0.12(+0.48%) |
Apr 01, 2022 | 24.50 | 25.30 | 24.41 | 25.00 | 291,012 | +0.60(+2.46%) |
Mar 31, 2022 | 23.87 | 24.58 | 23.87 | 24.40 | 243,638 | +0.47(+1.96%) |
Mar 30, 2022 | 23.52 | 24.18 | 23.51 | 23.93 | 421,296 | +0.13(+0.55%) |
Mar 29, 2022 | 23.32 | 23.83 | 23.16 | 23.80 | 196,098 | +0.88(+3.84%) |
Mar 28, 2022 | 23.00 | 23.10 | 22.52 | 22.92 | 172,238 | -0.05(-0.22%) |
Mar 25, 2022 | 23.56 | 23.64 | 22.90 | 22.97 | 225,026 | -0.45(-1.92%) |
Mar 24, 2022 | 22.97 | 23.53 | 22.43 | 23.42 | 171,019 | +0.50(+2.18%) |
Mar 23, 2022 | 24.07 | 24.36 | 22.88 | 22.92 | 284,674 | -1.36(-5.60%) |
Mar 22, 2022 | 22.90 | 24.29 | 22.66 | 24.28 | 336,237 | +1.45(+6.35%) |
Mar 21, 2022 | 24.04 | 24.21 | 22.64 | 22.83 | 271,120 | -1.28(-5.31%) |
Mar 18, 2022 | 23.74 | 24.18 | 23.52 | 24.11 | 389,138 | +0.38(+1.60%) |
Mar 17, 2022 | 23.77 | 24.00 | 23.56 | 23.73 | 523,435 | -0.15(-0.63%) |
Mar 16, 2022 | 23.51 | 24.07 | 23.17 | 23.88 | 257,907 | +0.56(+2.40%) |
Mar 15, 2022 | 23.15 | 23.58 | 22.94 | 23.32 | 291,312 | +0.36(+1.57%) |
Mar 14, 2022 | 22.55 | 23.36 | 22.40 | 22.96 | 492,357 | +0.46(+2.04%) |
Mar 11, 2022 | 22.43 | 22.84 | 22.15 | 22.50 | 218,993 | +0.33(+1.49%) |
Mar 10, 2022 | 21.38 | 22.49 | 21.08 | 22.17 | 500,808 | +0.36(+1.65%) |
Mar 09, 2022 | 21.66 | 22.25 | 21.55 | 21.81 | 215,378 | +0.56(+2.64%) |
Mar 08, 2022 | 21.78 | 22.12 | 21.24 | 21.25 | 274,006 | -0.51(-2.34%) |
Mar 07, 2022 | 22.55 | 23.14 | 21.70 | 21.76 | 445,532 | -0.91(-4.01%) |
Mar 04, 2022 | 22.72 | 23.75 | 22.14 | 22.67 | 395,995 | -0.28(-1.22%) |
Mar 03, 2022 | 19.84 | 23.02 | 19.84 | 22.95 | 943,861 | +2.22(+10.71%) |
Mar 02, 2022 | 19.75 | 21.09 | 19.60 | 20.73 | 1,115,733 | +2.42(+13.22%) |