Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.50 | 29 | +0.51(+2.43%) | |||
May 27, 2022 | 20.50 | 21.00 | 20.50 | 20.99 | 1,413 | +0.49(+2.39%) |
May 26, 2022 | 20.25 | 20.50 | 20.25 | 20.50 | 602 | -0.98(-4.56%) |
May 25, 2022 | 20.93 | 21.48 | 20.93 | 21.48 | 220 | +0.23(+1.08%) |
May 24, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 183 | +0.30(+1.43%) |
May 23, 2022 | 20.00 | 21.15 | 19.60 | 20.95 | 8,400 | +1.10(+5.54%) |
May 19, 2022 | 19.85 | 237 | -1.35(-6.39%) | |||
May 18, 2022 | 22.41 | 22.50 | 21.00 | 21.20 | 11,353 | -1.20(-5.33%) |
May 17, 2022 | 21.68 | 23.58 | 21.46 | 22.40 | 7,328 | +1.70(+8.21%) |
May 16, 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 107 | -1.68(-7.51%) |
May 13, 2022 | 22.19 | 23.00 | 21.64 | 22.38 | 9,767 | +0.38(+1.73%) |
May 12, 2022 | 19.49 | 23.30 | 19.48 | 22.00 | 13,052 | +3.00(+15.79%) |
May 11, 2022 | 20.02 | 20.05 | 19.00 | 19.00 | 4,685 | -1.09(-5.43%) |
May 10, 2022 | 20.49 | 21.56 | 19.60 | 20.09 | 7,438 | -0.41(-2.00%) |
May 06, 2022 | 20.50 | 119 | -0.40(-1.91%) | |||
May 05, 2022 | 19.71 | 21.10 | 19.71 | 20.90 | 6,395 | +0.85(+4.24%) |
May 04, 2022 | 19.85 | 22.65 | 19.85 | 20.05 | 14,410 | -1.15(-5.42%) |
May 02, 2022 | 21.20 | 154 | -0.30(-1.40%) | |||
Apr 29, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 635 | -0.20(-0.92%) |
Apr 28, 2022 | 21.90 | 21.90 | 21.70 | 21.70 | 369 | -0.30(-1.36%) |
Apr 27, 2022 | 23.04 | 23.04 | 22.00 | 22.00 | 3,007 | -0.75(-3.28%) |
Apr 26, 2022 | 22.89 | 23.20 | 22.75 | 22.75 | 742 | -0.25(-1.11%) |
Apr 25, 2022 | 23.13 | 23.50 | 22.90 | 23.00 | 2,052 | -0.10(-0.43%) |
Apr 22, 2022 | 23.00 | 23.60 | 22.51 | 23.10 | 2,456 | +0.10(+0.43%) |
Apr 20, 2022 | 23.00 | 140 | +0.72(+3.23%) | |||
Apr 19, 2022 | 22.25 | 24.50 | 21.50 | 22.28 | 17,759 | +0.06(+0.27%) |
Apr 18, 2022 | 22.50 | 24.88 | 21.86 | 22.22 | 23,488 | -0.18(-0.80%) |
Apr 14, 2022 | 22.52 | 23.35 | 21.80 | 22.40 | 14,186 | -0.02(-0.09%) |
Apr 13, 2022 | 22.05 | 22.80 | 21.23 | 22.42 | 9,005 | -0.28(-1.23%) |
Apr 12, 2022 | 23.09 | 25.85 | 21.70 | 22.70 | 29,955 | -0.40(-1.73%) |
Apr 11, 2022 | 19.36 | 26.14 | 19.30 | 23.10 | 28,227 | +4.10(+21.58%) |
Apr 08, 2022 | 18.93 | 20.40 | 18.05 | 19.00 | 12,593 | +0.00(+0.00%) |
Apr 07, 2022 | 18.55 | 19.05 | 18.50 | 19.00 | 1,716 | +0.45(+2.43%) |
Apr 06, 2022 | 18.50 | 18.60 | 18.50 | 18.55 | 1,001 | -0.04(-0.22%) |
Apr 05, 2022 | 18.00 | 18.70 | 18.00 | 18.59 | 1,433 | +0.44(+2.42%) |
Apr 04, 2022 | 18.81 | 19.00 | 18.08 | 18.15 | 5,647 | -0.53(-2.84%) |
Apr 01, 2022 | 19.20 | 19.20 | 18.68 | 18.68 | 1,489 | -0.32(-1.68%) |
Mar 31, 2022 | 19.21 | 19.21 | 18.77 | 19.00 | 3,090 | -0.75(-3.80%) |
Mar 30, 2022 | 19.55 | 19.75 | 19.52 | 19.75 | 2,557 | -0.60(-2.95%) |
Mar 28, 2022 | 20.35 | 269 | -0.20(-0.97%) | |||
Mar 24, 2022 | 20.55 | 70 | +0.25(+1.23%) | |||
Mar 23, 2022 | 20.05 | 20.30 | 19.80 | 20.30 | 1,752 | +0.02(+0.10%) |
Mar 22, 2022 | 21.50 | 21.70 | 20.00 | 20.28 | 15,733 | -0.37(-1.79%) |
Mar 21, 2022 | 21.60 | 21.68 | 20.50 | 20.65 | 3,145 | -1.31(-5.97%) |
Mar 18, 2022 | 22.40 | 22.40 | 21.96 | 21.96 | 580 | -0.84(-3.68%) |
Mar 17, 2022 | 25.29 | 26.42 | 21.60 | 22.80 | 23,371 | -1.39(-5.75%) |
Mar 16, 2022 | 20.35 | 25.20 | 20.00 | 24.19 | 19,263 | +3.68(+17.91%) |
Mar 15, 2022 | 21.10 | 21.14 | 20.52 | 20.52 | 1,604 | -0.61(-2.91%) |
Mar 14, 2022 | 21.22 | 22.00 | 21.13 | 21.13 | 2,445 | -0.97(-4.39%) |
Mar 11, 2022 | 23.00 | 23.00 | 22.00 | 22.10 | 2,187 | -0.82(-3.58%) |
Mar 10, 2022 | 23.02 | 23.15 | 22.23 | 22.92 | 3,427 | -1.48(-6.07%) |
Mar 09, 2022 | 24.91 | 28.30 | 24.40 | 24.40 | 26,981 | -0.65(-2.59%) |
Mar 08, 2022 | 23.00 | 25.57 | 22.60 | 25.05 | 8,066 | +1.95(+8.44%) |
Mar 07, 2022 | 22.00 | 23.10 | 22.00 | 23.10 | 1,811 | +0.75(+3.36%) |
Mar 04, 2022 | 23.05 | 23.05 | 22.35 | 22.35 | 640 | -1.15(-4.89%) |
Mar 03, 2022 | 24.53 | 26.50 | 22.02 | 23.50 | 20,446 | -1.52(-6.08%) |
Mar 02, 2022 | 21.64 | 26.75 | 21.60 | 25.02 | 14,292 | +3.13(+14.30%) |