Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.00 | 15.58 | 14.20 | 14.29 | 124,357 | -0.48(-3.25%) |
May 27, 2022 | 14.37 | 15.50 | 14.31 | 14.77 | 210,436 | +0.44(+3.07%) |
May 26, 2022 | 13.72 | 14.83 | 13.50 | 14.33 | 98,919 | +0.47(+3.39%) |
May 25, 2022 | 12.43 | 14.02 | 12.43 | 13.86 | 183,450 | +1.17(+9.22%) |
May 24, 2022 | 13.13 | 13.28 | 12.35 | 12.69 | 111,992 | -0.80(-5.93%) |
May 23, 2022 | 13.71 | 13.96 | 12.90 | 13.49 | 134,852 | -0.05(-0.37%) |
May 20, 2022 | 14.28 | 14.38 | 12.95 | 13.54 | 259,424 | -0.71(-4.98%) |
May 19, 2022 | 14.10 | 15.12 | 13.89 | 14.25 | 103,058 | -0.12(-0.84%) |
May 18, 2022 | 15.13 | 16.00 | 14.03 | 14.37 | 137,087 | -1.17(-7.53%) |
May 17, 2022 | 15.40 | 16.01 | 14.51 | 15.54 | 186,392 | +0.60(+4.02%) |
May 16, 2022 | 15.12 | 16.17 | 14.72 | 14.94 | 134,810 | -0.38(-2.48%) |
May 13, 2022 | 15.01 | 16.29 | 14.51 | 15.32 | 145,714 | +1.02(+7.13%) |
May 12, 2022 | 14.50 | 15.56 | 13.50 | 14.30 | 209,741 | -0.65(-4.35%) |
May 11, 2022 | 17.39 | 17.78 | 14.94 | 14.95 | 212,847 | -2.75(-15.54%) |
May 10, 2022 | 18.26 | 18.84 | 16.86 | 17.70 | 230,492 | -0.14(-0.78%) |
May 09, 2022 | 17.43 | 18.20 | 17.23 | 17.84 | 186,851 | -0.48(-2.62%) |
May 06, 2022 | 18.12 | 18.68 | 17.20 | 18.32 | 196,018 | +0.23(+1.27%) |
May 05, 2022 | 20.02 | 20.23 | 17.51 | 18.09 | 218,824 | -1.06(-5.54%) |
May 04, 2022 | 17.55 | 19.22 | 16.75 | 19.15 | 251,442 | +1.81(+10.44%) |
May 03, 2022 | 16.67 | 18.02 | 16.00 | 17.34 | 243,046 | +0.97(+5.93%) |
May 02, 2022 | 15.65 | 16.41 | 15.15 | 16.37 | 200,717 | +0.93(+6.02%) |
Apr 29, 2022 | 15.44 | 16.47 | 15.35 | 15.44 | 184,791 | -0.24(-1.53%) |
Apr 28, 2022 | 16.06 | 16.19 | 14.32 | 15.68 | 233,475 | -0.38(-2.37%) |
Apr 27, 2022 | 16.01 | 16.80 | 15.33 | 16.06 | 287,948 | +0.34(+2.16%) |
Apr 26, 2022 | 16.81 | 16.96 | 15.37 | 15.72 | 236,431 | -1.43(-8.34%) |
Apr 25, 2022 | 16.84 | 17.50 | 16.55 | 17.15 | 148,983 | -0.02(-0.12%) |
Apr 22, 2022 | 17.01 | 17.97 | 16.04 | 17.17 | 223,808 | -0.08(-0.46%) |
Apr 21, 2022 | 19.55 | 19.98 | 17.09 | 17.25 | 311,308 | -1.73(-9.11%) |
Apr 20, 2022 | 22.14 | 22.17 | 18.29 | 18.98 | 508,287 | -3.19(-14.39%) |
Apr 19, 2022 | 22.83 | 23.90 | 22.00 | 22.17 | 260,398 | -0.60(-2.64%) |
Apr 18, 2022 | 25.00 | 25.47 | 22.33 | 22.77 | 451,723 | -2.22(-8.88%) |
Apr 14, 2022 | 24.70 | 25.77 | 24.24 | 24.99 | 366,276 | +0.38(+1.54%) |
Apr 13, 2022 | 23.61 | 25.80 | 23.00 | 24.61 | 436,551 | +0.96(+4.06%) |
Apr 12, 2022 | 24.34 | 25.80 | 23.47 | 23.65 | 311,100 | -0.42(-1.74%) |
Apr 11, 2022 | 22.35 | 24.66 | 21.73 | 24.07 | 241,024 | +1.15(+5.02%) |
Apr 08, 2022 | 25.49 | 25.50 | 22.31 | 22.92 | 331,624 | -1.83(-7.39%) |
Apr 07, 2022 | 21.74 | 25.30 | 21.72 | 24.75 | 330,738 | +2.97(+13.64%) |
Apr 06, 2022 | 24.70 | 25.00 | 20.76 | 21.78 | 687,311 | -3.59(-14.15%) |
Apr 05, 2022 | 23.80 | 26.09 | 23.02 | 25.37 | 552,934 | +2.07(+8.88%) |
Apr 04, 2022 | 22.22 | 23.84 | 22.14 | 23.30 | 376,388 | +1.41(+6.44%) |
Apr 01, 2022 | 20.50 | 23.14 | 20.50 | 21.89 | 447,359 | +1.44(+7.04%) |
Mar 31, 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 471,607 | +2.10(+11.44%) |
Mar 30, 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 418,585 | +0.04(+0.22%) |
Mar 29, 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 488,672 | +1.61(+9.64%) |
Mar 28, 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 265,241 | +0.66(+4.11%) |
Mar 25, 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 425,250 | -0.20(-1.23%) |
Mar 24, 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 263,749 | +1.21(+8.05%) |
Mar 23, 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 163,678 | -0.36(-2.34%) |
Mar 22, 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 313,673 | +0.37(+2.46%) |
Mar 21, 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 228,769 | +0.11(+0.74%) |
Mar 18, 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 993,097 | -0.88(-5.57%) |
Mar 17, 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 237,590 | +1.06(+7.20%) |
Mar 16, 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 266,598 | +0.61(+4.32%) |
Mar 15, 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 257,097 | +0.34(+2.47%) |
Mar 14, 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 314,681 | -1.21(-8.07%) |
Mar 11, 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 307,088 | -1.65(-9.92%) |
Mar 10, 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 285,970 | -0.35(-2.06%) |
Mar 09, 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 376,853 | +0.33(+1.98%) |
Mar 08, 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 799,608 | +2.01(+13.72%) |
Mar 07, 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 222,117 | +1.04(+7.64%) |
Mar 04, 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 184,868 | -0.41(-2.92%) |
Mar 03, 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 150,381 | -0.85(-5.72%) |
Mar 02, 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 116,535 | +0.66(+4.64%) |