Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.92 | 25.92 | 24.61 | 24.89 | 85,531 | -1.22(-4.67%) |
May 27, 2022 | 25.40 | 26.33 | 24.89 | 26.11 | 78,855 | -0.08(-0.31%) |
May 26, 2022 | 26.98 | 27.79 | 25.83 | 26.19 | 118,760 | -0.66(-2.46%) |
May 25, 2022 | 27.36 | 27.92 | 26.42 | 26.85 | 151,949 | +0.30(+1.13%) |
May 24, 2022 | 26.58 | 26.59 | 26.04 | 26.55 | 106,424 | +0.21(+0.80%) |
May 23, 2022 | 24.75 | 26.46 | 24.67 | 26.34 | 107,789 | +1.57(+6.34%) |
May 20, 2022 | 24.70 | 24.95 | 24.36 | 24.77 | 87,877 | -0.14(-0.56%) |
May 19, 2022 | 25.01 | 25.72 | 24.72 | 24.91 | 76,680 | -0.35(-1.39%) |
May 18, 2022 | 25.88 | 25.88 | 24.98 | 25.26 | 102,873 | +0.03(+0.12%) |
May 17, 2022 | 25.16 | 25.30 | 24.82 | 25.23 | 84,322 | +0.79(+3.23%) |
May 16, 2022 | 24.55 | 24.90 | 23.52 | 24.44 | 57,645 | +0.92(+3.91%) |
May 13, 2022 | 23.72 | 23.96 | 23.19 | 23.52 | 68,998 | -0.09(-0.38%) |
May 12, 2022 | 22.95 | 23.82 | 22.82 | 23.61 | 96,433 | +0.11(+0.47%) |
May 11, 2022 | 23.25 | 23.57 | 23.12 | 23.50 | 59,232 | +1.22(+5.48%) |
May 10, 2022 | 21.10 | 22.72 | 20.90 | 22.28 | 77,481 | +0.44(+2.01%) |
May 09, 2022 | 23.87 | 23.87 | 21.54 | 21.84 | 95,904 | -2.77(-11.26%) |
May 06, 2022 | 26.40 | 26.40 | 24.38 | 24.61 | 138,847 | -1.84(-6.96%) |
May 05, 2022 | 25.50 | 26.57 | 24.36 | 26.45 | 137,340 | +0.94(+3.68%) |
May 04, 2022 | 25.42 | 25.66 | 25.08 | 25.51 | 192,789 | +1.75(+7.37%) |
May 03, 2022 | 24.41 | 24.91 | 23.75 | 23.76 | 205,396 | +0.46(+1.99%) |
May 02, 2022 | 22.89 | 23.30 | 22.71 | 23.30 | 67,835 | +0.82(+3.64%) |
Apr 29, 2022 | 21.91 | 22.57 | 21.69 | 22.48 | 61,461 | +1.03(+4.80%) |
Apr 28, 2022 | 22.20 | 22.20 | 21.32 | 21.45 | 50,011 | -1.08(-4.79%) |
Apr 27, 2022 | 22.10 | 22.95 | 21.86 | 22.53 | 122,715 | +1.09(+5.08%) |
Apr 26, 2022 | 21.85 | 21.96 | 21.14 | 21.44 | 113,837 | -0.27(-1.24%) |
Apr 25, 2022 | 20.21 | 21.75 | 20.19 | 21.71 | 86,762 | +1.30(+6.37%) |
Apr 22, 2022 | 21.42 | 21.69 | 20.25 | 20.41 | 231,107 | -1.41(-6.46%) |
Apr 21, 2022 | 22.00 | 22.38 | 21.16 | 21.82 | 147,761 | +0.09(+0.41%) |
Apr 20, 2022 | 22.41 | 22.55 | 21.45 | 21.73 | 180,772 | -0.83(-3.68%) |
Apr 19, 2022 | 22.85 | 22.85 | 21.93 | 22.56 | 289,510 | -2.01(-8.18%) |
Apr 18, 2022 | 24.04 | 25.26 | 23.95 | 24.57 | 294,080 | +1.26(+5.41%) |
Apr 14, 2022 | 22.55 | 23.32 | 22.18 | 23.31 | 168,459 | +0.82(+3.65%) |
Apr 13, 2022 | 21.50 | 22.55 | 21.50 | 22.49 | 250,105 | +1.12(+5.24%) |
Apr 12, 2022 | 21.61 | 21.95 | 21.04 | 21.37 | 113,661 | +0.11(+0.52%) |
Apr 11, 2022 | 21.00 | 21.26 | 20.66 | 21.26 | 118,830 | +1.02(+5.04%) |
Apr 08, 2022 | 20.65 | 20.65 | 20.00 | 20.24 | 57,281 | -0.17(-0.83%) |
Apr 07, 2022 | 19.73 | 20.44 | 19.27 | 20.41 | 177,903 | +0.97(+4.99%) |
Apr 06, 2022 | 20.08 | 20.18 | 19.16 | 19.44 | 85,514 | +0.18(+0.93%) |
Apr 05, 2022 | 19.21 | 19.67 | 18.95 | 19.26 | 48,969 | +0.81(+4.39%) |
Apr 04, 2022 | 18.52 | 18.67 | 18.28 | 18.45 | 51,148 | +0.21(+1.15%) |
Apr 01, 2022 | 18.03 | 18.42 | 17.90 | 18.24 | 95,373 | +0.27(+1.50%) |
Mar 31, 2022 | 17.85 | 18.41 | 17.85 | 17.97 | 96,286 | +0.35(+1.99%) |
Mar 30, 2022 | 17.04 | 17.77 | 17.04 | 17.62 | 50,191 | +0.71(+4.20%) |
Mar 29, 2022 | 17.37 | 17.43 | 16.91 | 16.91 | 50,265 | -0.56(-3.21%) |
Mar 28, 2022 | 17.63 | 17.69 | 17.38 | 17.47 | 73,139 | -0.22(-1.24%) |
Mar 25, 2022 | 17.73 | 17.74 | 17.37 | 17.69 | 65,050 | +0.46(+2.67%) |
Mar 24, 2022 | 16.56 | 17.38 | 16.33 | 17.23 | 64,009 | +0.83(+5.06%) |
Mar 23, 2022 | 16.73 | 16.90 | 16.34 | 16.40 | 401,866 | -0.06(-0.36%) |
Mar 22, 2022 | 16.24 | 16.59 | 16.15 | 16.46 | 17,259 | +0.55(+3.46%) |
Mar 21, 2022 | 15.75 | 15.91 | 15.36 | 15.91 | 15,864 | +0.14(+0.89%) |
Mar 18, 2022 | 15.85 | 15.85 | 15.59 | 15.77 | 15,036 | -0.05(-0.32%) |
Mar 17, 2022 | 15.54 | 15.97 | 15.54 | 15.82 | 28,975 | +0.48(+3.13%) |
Mar 16, 2022 | 15.25 | 15.38 | 15.10 | 15.34 | 12,790 | +0.30(+1.99%) |
Mar 15, 2022 | 14.76 | 15.08 | 14.58 | 15.04 | 41,624 | -0.21(-1.38%) |
Mar 14, 2022 | 15.30 | 15.30 | 14.88 | 15.25 | 26,744 | -0.19(-1.23%) |
Mar 11, 2022 | 15.15 | 15.52 | 15.15 | 15.44 | 339,246 | +0.36(+2.39%) |
Mar 10, 2022 | 15.00 | 15.22 | 14.85 | 15.08 | 35,207 | +0.28(+1.89%) |
Mar 09, 2022 | 15.20 | 15.20 | 14.64 | 14.80 | 37,198 | -0.15(-1.00%) |
Mar 08, 2022 | 15.18 | 15.24 | 14.75 | 14.95 | 73,010 | -0.67(-4.29%) |
Mar 07, 2022 | 15.92 | 16.03 | 15.40 | 15.62 | 50,863 | -0.18(-1.14%) |
Mar 04, 2022 | 15.61 | 16.10 | 15.53 | 15.80 | 74,380 | +0.54(+3.57%) |
Mar 03, 2022 | 15.60 | 15.60 | 14.87 | 15.26 | 65,513 | -0.37(-2.40%) |
Mar 02, 2022 | 15.37 | 15.81 | 15.09 | 15.63 | 122,348 | +0.74(+4.97%) |