Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.30 | 33.57 | 33.13 | 33.42 | 1,116,058 | -0.20(-0.58%) |
May 27, 2022 | 32.95 | 33.62 | 32.94 | 33.61 | 595,618 | +0.83(+2.54%) |
May 26, 2022 | 33.29 | 33.42 | 32.76 | 32.78 | 642,525 | -0.20(-0.62%) |
May 25, 2022 | 32.94 | 33.25 | 32.79 | 32.98 | 681,531 | +0.04(+0.13%) |
May 24, 2022 | 32.95 | 33.00 | 32.05 | 32.94 | 944,075 | +0.05(+0.16%) |
May 23, 2022 | 32.91 | 33.09 | 32.45 | 32.89 | 656,675 | +0.41(+1.26%) |
May 20, 2022 | 32.91 | 32.91 | 31.93 | 32.48 | 930,117 | +0.48(+1.51%) |
May 19, 2022 | 32.24 | 32.67 | 31.87 | 32.00 | 918,084 | -0.60(-1.85%) |
May 18, 2022 | 33.17 | 33.48 | 32.40 | 32.60 | 931,895 | -0.65(-1.97%) |
May 17, 2022 | 32.46 | 33.30 | 32.24 | 33.25 | 908,928 | +1.12(+3.48%) |
May 16, 2022 | 32.25 | 32.41 | 31.73 | 32.14 | 736,661 | -0.04(-0.13%) |
May 13, 2022 | 32.00 | 32.22 | 31.25 | 32.18 | 1,233,278 | +18.32(+132.19%) |
May 12, 2022 | 13.53 | 13.87 | 13.51 | 13.86 | 2,843,985 | +0.35(+2.57%) |
May 11, 2022 | 13.65 | 13.93 | 13.49 | 13.51 | 1,800,095 | -0.08(-0.59%) |
May 10, 2022 | 13.96 | 14.10 | 13.46 | 13.59 | 2,906,962 | -0.28(-2.03%) |
May 09, 2022 | 14.23 | 14.32 | 13.81 | 13.87 | 1,468,840 | -0.49(-3.40%) |
May 06, 2022 | 14.47 | 14.61 | 14.23 | 14.36 | 1,736,767 | -0.22(-1.54%) |
May 05, 2022 | 14.84 | 14.89 | 14.43 | 14.59 | 961,391 | -0.32(-2.16%) |
May 04, 2022 | 14.78 | 14.95 | 14.47 | 14.91 | 1,352,609 | +0.15(+1.01%) |
May 03, 2022 | 14.50 | 14.80 | 14.38 | 14.76 | 1,587,824 | +0.26(+1.80%) |
May 02, 2022 | 14.83 | 14.95 | 14.22 | 14.50 | 1,856,278 | -0.28(-1.91%) |
Apr 29, 2022 | 15.47 | 15.47 | 14.74 | 14.78 | 2,662,673 | -0.78(-5.02%) |
Apr 28, 2022 | 15.47 | 15.62 | 15.28 | 15.56 | 1,497,363 | +0.20(+1.27%) |
Apr 27, 2022 | 15.55 | 15.66 | 15.36 | 15.37 | 3,287,287 | -0.24(-1.53%) |
Apr 26, 2022 | 15.81 | 15.95 | 15.56 | 15.61 | 1,259,509 | -0.31(-1.93%) |
Apr 25, 2022 | 15.85 | 15.94 | 15.51 | 15.91 | 1,618,803 | +0.03(+0.18%) |
Apr 22, 2022 | 16.19 | 16.19 | 15.88 | 15.88 | 1,458,493 | -0.35(-2.18%) |
Apr 21, 2022 | 16.41 | 16.47 | 16.19 | 16.24 | 1,537,866 | +0.00(+0.02%) |
Apr 20, 2022 | 16.09 | 16.31 | 16.09 | 16.24 | 1,508,448 | +0.23(+1.42%) |
Apr 19, 2022 | 15.73 | 16.05 | 15.73 | 16.01 | 1,113,736 | +0.32(+2.03%) |
Apr 18, 2022 | 15.81 | 15.92 | 15.63 | 15.69 | 701,019 | -0.12(-0.73%) |
Apr 14, 2022 | 15.79 | 15.95 | 15.77 | 15.81 | 1,263,543 | +0.07(+0.44%) |
Apr 13, 2022 | 15.60 | 15.74 | 15.50 | 15.74 | 1,217,724 | +0.18(+1.14%) |
Apr 12, 2022 | 15.60 | 15.78 | 15.45 | 15.56 | 1,134,395 | -0.06(-0.39%) |
Apr 11, 2022 | 15.63 | 15.82 | 15.52 | 15.62 | 1,379,357 | -0.01(-0.05%) |
Apr 08, 2022 | 15.72 | 15.79 | 15.56 | 15.63 | 1,536,758 | -0.05(-0.32%) |
Apr 07, 2022 | 16.03 | 16.03 | 15.50 | 15.68 | 1,576,860 | -0.41(-2.56%) |
Apr 06, 2022 | 16.11 | 16.22 | 15.96 | 16.09 | 865,247 | -0.06(-0.38%) |
Apr 05, 2022 | 16.50 | 16.70 | 16.14 | 16.15 | 1,498,128 | -0.37(-2.23%) |
Apr 04, 2022 | 16.84 | 16.84 | 16.37 | 16.52 | 1,052,090 | -0.34(-2.02%) |
Apr 01, 2022 | 16.67 | 16.86 | 16.60 | 16.86 | 1,292,273 | +0.31(+1.86%) |
Mar 31, 2022 | 16.87 | 16.99 | 16.55 | 16.55 | 1,869,256 | -0.30(-1.76%) |
Mar 30, 2022 | 16.95 | 17.01 | 16.75 | 16.85 | 1,171,557 | -0.10(-0.58%) |
Mar 29, 2022 | 16.61 | 17.01 | 16.50 | 16.95 | 2,379,683 | +0.55(+3.33%) |
Mar 28, 2022 | 16.48 | 16.48 | 16.25 | 16.40 | 2,007,309 | -0.07(-0.40%) |
Mar 25, 2022 | 16.13 | 16.47 | 16.09 | 16.47 | 1,697,269 | +0.38(+2.34%) |
Mar 24, 2022 | 15.95 | 16.09 | 15.79 | 16.09 | 1,240,781 | +0.24(+1.53%) |
Mar 23, 2022 | 16.14 | 16.15 | 15.82 | 15.85 | 1,309,959 | -0.31(-1.95%) |
Mar 22, 2022 | 16.23 | 16.32 | 16.08 | 16.16 | 1,053,861 | +0.04(+0.27%) |
Mar 21, 2022 | 16.17 | 16.27 | 16.05 | 16.12 | 1,026,601 | -0.03(-0.16%) |
Mar 18, 2022 | 16.11 | 16.18 | 15.97 | 16.15 | 2,838,561 | +0.00(+0.02%) |
Mar 17, 2022 | 15.76 | 16.19 | 15.75 | 16.14 | 2,097,306 | +0.27(+1.71%) |
Mar 16, 2022 | 15.95 | 16.04 | 15.49 | 15.87 | 1,842,833 | +0.07(+0.44%) |
Mar 15, 2022 | 15.89 | 16.02 | 15.66 | 15.80 | 1,233,551 | -0.03(-0.16%) |
Mar 14, 2022 | 16.10 | 16.20 | 15.75 | 15.83 | 1,164,638 | -0.17(-1.04%) |
Mar 11, 2022 | 16.16 | 16.32 | 15.96 | 15.99 | 984,603 | -0.13(-0.79%) |
Mar 10, 2022 | 15.97 | 16.17 | 15.92 | 16.12 | 1,343,715 | -0.07(-0.45%) |
Mar 09, 2022 | 16.09 | 16.31 | 16.04 | 16.19 | 1,773,885 | +0.37(+2.33%) |
Mar 08, 2022 | 15.94 | 16.08 | 15.77 | 15.82 | 2,018,256 | -0.04(-0.27%) |
Mar 07, 2022 | 15.88 | 16.15 | 15.76 | 15.87 | 2,205,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.66 | 15.95 | 15.58 | 15.91 | 2,696,655 | +0.04(+0.23%) |
Mar 03, 2022 | 15.92 | 15.92 | 15.64 | 15.87 | 1,701,709 | +0.02(+0.14%) |
Mar 02, 2022 | 15.82 | 16.00 | 15.74 | 15.85 | 2,879,680 | +0.11(+0.69%) |