Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.56 | 24.75 | 24.56 | 24.67 | 325,126 | +0.00(+0.00%) |
May 27, 2022 | 24.69 | 24.73 | 24.46 | 24.67 | 324,577 | +0.21(+0.86%) |
May 26, 2022 | 24.75 | 24.92 | 24.46 | 24.46 | 303,082 | -0.27(-1.09%) |
May 25, 2022 | 24.36 | 24.77 | 24.28 | 24.73 | 76,854 | +0.37(+1.52%) |
May 24, 2022 | 24.30 | 24.41 | 24.21 | 24.36 | 107,761 | -0.08(-0.33%) |
May 23, 2022 | 24.25 | 24.49 | 24.20 | 24.44 | 70,996 | +0.13(+0.53%) |
May 20, 2022 | 24.25 | 24.38 | 24.03 | 24.31 | 105,704 | +0.26(+1.08%) |
May 19, 2022 | 23.89 | 24.24 | 23.89 | 24.05 | 128,376 | +0.07(+0.29%) |
May 18, 2022 | 24.08 | 24.25 | 23.96 | 23.98 | 171,671 | -0.25(-1.03%) |
May 17, 2022 | 24.10 | 24.30 | 24.03 | 24.23 | 219,766 | +0.14(+0.58%) |
May 16, 2022 | 24.29 | 24.32 | 23.83 | 24.09 | 306,621 | +0.02(+0.08%) |
May 13, 2022 | 24.09 | 24.39 | 24.01 | 24.07 | 401,805 | +0.12(+0.50%) |
May 12, 2022 | 24.39 | 24.47 | 23.85 | 23.95 | 203,834 | -0.51(-2.09%) |
May 11, 2022 | 24.65 | 24.65 | 24.20 | 24.46 | 368,853 | -0.19(-0.77%) |
May 10, 2022 | 24.69 | 24.72 | 24.47 | 24.65 | 997,677 | +0.19(+0.78%) |
May 09, 2022 | 24.52 | 24.62 | 24.45 | 24.46 | 2,343,882 | +7.29(+42.46%) |
May 06, 2022 | 17.18 | 17.23 | 16.85 | 17.17 | 6,770 | +0.36(+2.14%) |
May 05, 2022 | 17.76 | 17.90 | 16.45 | 16.81 | 28,258 | -0.90(-5.08%) |
May 04, 2022 | 17.31 | 17.86 | 17.20 | 17.71 | 3,408 | +0.42(+2.43%) |
May 03, 2022 | 16.58 | 17.42 | 16.58 | 17.29 | 1,645 | +0.26(+1.53%) |
May 02, 2022 | 16.19 | 17.03 | 16.19 | 17.03 | 9,994 | +0.93(+5.78%) |
Apr 29, 2022 | 15.97 | 16.51 | 15.96 | 16.10 | 2,950 | +0.11(+0.69%) |
Apr 28, 2022 | 16.06 | 16.24 | 15.47 | 15.99 | 11,326 | +0.24(+1.52%) |
Apr 27, 2022 | 15.80 | 16.01 | 15.48 | 15.75 | 12,696 | +0.05(+0.32%) |
Apr 26, 2022 | 15.89 | 15.89 | 15.25 | 15.70 | 5,862 | -0.29(-1.81%) |
Apr 25, 2022 | 15.96 | 16.06 | 15.67 | 15.99 | 3,147 | -0.22(-1.36%) |
Apr 22, 2022 | 16.20 | 16.38 | 16.14 | 16.21 | 4,834 | -0.16(-1.01%) |
Apr 21, 2022 | 16.25 | 16.57 | 15.77 | 16.38 | 18,289 | -0.11(-0.64%) |
Apr 20, 2022 | 16.27 | 16.70 | 15.75 | 16.48 | 8,562 | +0.37(+2.30%) |
Apr 19, 2022 | 14.92 | 16.52 | 14.84 | 16.11 | 7,460 | -0.13(-0.80%) |
Apr 18, 2022 | 16.89 | 16.89 | 16.24 | 16.24 | 5,674 | -0.36(-2.17%) |
Apr 13, 2022 | 16.60 | 837 | -0.27(-1.60%) | |||
Apr 12, 2022 | 16.56 | 16.95 | 16.56 | 16.87 | 3,966 | +0.12(+0.75%) |
Apr 11, 2022 | 16.55 | 16.90 | 16.51 | 16.75 | 11,693 | +0.05(+0.33%) |
Apr 08, 2022 | 17.21 | 17.21 | 16.24 | 16.69 | 7,929 | -0.92(-5.22%) |
Apr 07, 2022 | 18.22 | 18.28 | 17.46 | 17.61 | 6,014 | -0.70(-3.82%) |
Apr 06, 2022 | 17.68 | 18.31 | 17.68 | 18.31 | 1,083 | +0.46(+2.58%) |
Apr 05, 2022 | 17.83 | 17.85 | 17.66 | 17.85 | 1,077 | -0.41(-2.25%) |
Apr 04, 2022 | 18.50 | 18.85 | 18.03 | 18.26 | 8,768 | -0.18(-0.98%) |
Apr 01, 2022 | 18.08 | 18.78 | 18.08 | 18.44 | 4,578 | -0.07(-0.38%) |
Mar 31, 2022 | 18.40 | 19.25 | 18.22 | 18.51 | 26,556 | +0.06(+0.33%) |
Mar 30, 2022 | 17.65 | 18.46 | 17.56 | 18.45 | 6,111 | +0.31(+1.71%) |
Mar 29, 2022 | 18.21 | 18.21 | 17.90 | 18.14 | 4,952 | -0.23(-1.25%) |
Mar 28, 2022 | 17.93 | 18.37 | 17.87 | 18.37 | 4,776 | +0.37(+2.06%) |
Mar 25, 2022 | 17.77 | 18.08 | 17.76 | 18.00 | 5,296 | +0.07(+0.36%) |
Mar 24, 2022 | 17.59 | 17.93 | 17.59 | 17.93 | 633 | +0.32(+1.85%) |
Mar 23, 2022 | 17.48 | 18.00 | 17.48 | 17.61 | 3,638 | +0.24(+1.38%) |
Mar 22, 2022 | 17.05 | 17.68 | 17.05 | 17.37 | 2,176 | +0.32(+1.91%) |
Mar 21, 2022 | 16.86 | 17.12 | 16.86 | 17.05 | 2,588 | -0.15(-0.90%) |
Mar 18, 2022 | 17.00 | 17.38 | 17.00 | 17.20 | 5,634 | +0.18(+1.06%) |
Mar 17, 2022 | 16.93 | 17.43 | 16.90 | 17.02 | 3,321 | +0.18(+1.07%) |
Mar 16, 2022 | 16.69 | 17.00 | 16.62 | 16.84 | 4,220 | +0.28(+1.69%) |
Mar 15, 2022 | 16.24 | 16.83 | 16.24 | 16.56 | 3,524 | -0.12(-0.72%) |
Mar 14, 2022 | 17.06 | 17.06 | 16.16 | 16.68 | 6,124 | -0.57(-3.30%) |
Mar 11, 2022 | 17.49 | 17.61 | 16.20 | 17.25 | 7,528 | -0.07(-0.40%) |
Mar 10, 2022 | 18.00 | 18.00 | 17.01 | 17.32 | 6,032 | +0.53(+3.16%) |
Mar 09, 2022 | 17.38 | 17.38 | 16.71 | 16.79 | 2,611 | -0.54(-3.12%) |
Mar 08, 2022 | 17.48 | 17.72 | 17.28 | 17.33 | 3,631 | -0.17(-0.97%) |
Mar 07, 2022 | 17.52 | 17.78 | 17.19 | 17.50 | 12,733 | -0.50(-2.78%) |
Mar 04, 2022 | 17.81 | 18.09 | 17.76 | 18.00 | 3,363 | -0.15(-0.83%) |
Mar 03, 2022 | 18.07 | 18.15 | 17.67 | 18.15 | 5,011 | +0.35(+1.97%) |
Mar 02, 2022 | 18.77 | 18.77 | 17.80 | 17.80 | 23,167 | -0.27(-1.49%) |