Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.20 | 17.60 | 15.60 | 16.81 | 8,585 | -1.16(-6.48%) |
May 27, 2022 | 17.40 | 17.98 | 17.40 | 17.98 | 265 | +0.38(+2.14%) |
May 26, 2022 | 17.80 | 17.99 | 17.00 | 17.60 | 263 | -0.22(-1.25%) |
May 25, 2022 | 17.80 | 17.99 | 17.65 | 17.82 | 312 | +0.22(+1.26%) |
May 24, 2022 | 18.60 | 19.53 | 17.39 | 17.60 | 2,880 | -1.20(-6.37%) |
May 23, 2022 | 18.60 | 20.00 | 18.60 | 18.80 | 385 | -0.21(-1.09%) |
May 20, 2022 | 20.60 | 20.60 | 18.80 | 19.01 | 2,486 | -1.79(-8.63%) |
May 19, 2022 | 18.80 | 22.00 | 18.00 | 20.80 | 34,811 | +1.81(+9.53%) |
May 18, 2022 | 16.57 | 19.34 | 16.02 | 18.99 | 13,192 | +2.78(+17.18%) |
May 17, 2022 | 16.00 | 16.60 | 16.00 | 16.21 | 472 | +0.21(+1.29%) |
May 16, 2022 | 16.60 | 16.59 | 16.00 | 16.00 | 866 | +0.26(+1.66%) |
May 13, 2022 | 15.00 | 16.20 | 15.00 | 15.74 | 1,551 | +0.82(+5.48%) |
May 12, 2022 | 16.00 | 16.36 | 14.40 | 14.92 | 3,659 | -0.92(-5.78%) |
May 11, 2022 | 16.60 | 17.40 | 15.84 | 15.84 | 4,869 | -0.77(-4.61%) |
May 10, 2022 | 15.40 | 17.40 | 15.40 | 16.60 | 2,620 | +0.60(+3.76%) |
May 09, 2022 | 17.64 | 17.94 | 15.40 | 16.00 | 3,052 | -1.17(-6.83%) |
May 06, 2022 | 17.56 | 18.40 | 17.04 | 17.17 | 1,281 | -0.83(-4.60%) |
May 05, 2022 | 18.80 | 19.20 | 17.54 | 18.00 | 7,577 | -0.43(-2.32%) |
May 04, 2022 | 17.86 | 18.84 | 17.60 | 18.43 | 2,562 | +0.41(+2.26%) |
May 03, 2022 | 18.40 | 19.98 | 17.60 | 18.02 | 15,203 | -0.42(-2.28%) |
May 02, 2022 | 16.60 | 18.50 | 16.59 | 18.44 | 5,078 | +1.85(+11.14%) |
Apr 29, 2022 | 16.60 | 17.30 | 16.40 | 16.59 | 2,114 | +0.19(+1.17%) |
Apr 28, 2022 | 15.40 | 16.70 | 15.40 | 16.40 | 1,930 | +1.21(+7.94%) |
Apr 27, 2022 | 15.80 | 15.80 | 15.00 | 15.19 | 4,187 | -0.01(-0.04%) |
Apr 26, 2022 | 15.80 | 16.31 | 14.80 | 15.20 | 2,062 | -1.28(-7.74%) |
Apr 25, 2022 | 15.60 | 16.74 | 15.22 | 16.48 | 1,405 | +0.48(+2.97%) |
Apr 22, 2022 | 16.40 | 20.00 | 16.00 | 16.00 | 10,009 | -0.70(-4.20%) |
Apr 21, 2022 | 17.80 | 18.00 | 16.40 | 16.70 | 1,953 | -0.90(-5.10%) |
Apr 20, 2022 | 17.20 | 18.00 | 16.20 | 17.60 | 1,857 | +0.23(+1.32%) |
Apr 19, 2022 | 16.60 | 18.20 | 16.36 | 17.37 | 3,246 | +1.37(+8.56%) |
Apr 18, 2022 | 16.21 | 17.53 | 15.43 | 16.00 | 2,995 | -1.40(-8.05%) |
Apr 14, 2022 | 17.90 | 18.80 | 17.04 | 17.40 | 1,736 | -0.50(-2.79%) |
Apr 13, 2022 | 18.80 | 19.80 | 17.77 | 17.90 | 8,998 | -0.90(-4.79%) |
Apr 12, 2022 | 19.20 | 19.30 | 18.76 | 18.80 | 3,016 | -0.80(-4.08%) |
Apr 11, 2022 | 20.40 | 21.00 | 19.60 | 19.60 | 7,844 | -3.40(-14.78%) |
Apr 08, 2022 | 19.80 | 23.00 | 18.08 | 23.00 | 11,563 | +3.80(+19.79%) |
Apr 07, 2022 | 18.60 | 19.60 | 17.80 | 19.20 | 2,380 | +0.44(+2.32%) |
Apr 06, 2022 | 18.62 | 19.40 | 18.01 | 18.76 | 1,400 | -0.14(-0.72%) |
Apr 05, 2022 | 18.20 | 19.00 | 18.20 | 18.90 | 871 | +0.50(+2.72%) |
Apr 04, 2022 | 19.20 | 19.20 | 18.01 | 18.40 | 1,768 | -0.39(-2.05%) |
Apr 01, 2022 | 17.60 | 19.83 | 17.60 | 18.79 | 4,939 | +1.09(+6.14%) |
Mar 31, 2022 | 17.20 | 18.00 | 17.20 | 17.70 | 1,006 | +0.00(+0.00%) |
Mar 30, 2022 | 17.80 | 17.99 | 17.00 | 17.70 | 2,787 | -0.00(-0.01%) |
Mar 29, 2022 | 18.40 | 18.99 | 17.60 | 17.70 | 2,316 | -0.30(-1.66%) |
Mar 28, 2022 | 18.00 | 18.80 | 18.00 | 18.00 | 2,835 | -0.11(-0.61%) |
Mar 25, 2022 | 18.20 | 19.40 | 16.60 | 18.11 | 10,071 | +0.11(+0.61%) |
Mar 24, 2022 | 17.58 | 18.70 | 16.74 | 18.00 | 11,526 | +0.80(+4.65%) |
Mar 23, 2022 | 16.72 | 19.00 | 16.72 | 17.20 | 18,220 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 17.40 | 16.64 | 17.20 | 5,987 | +0.60(+3.61%) |
Mar 21, 2022 | 16.60 | 17.80 | 16.40 | 16.60 | 3,730 | -0.20(-1.19%) |
Mar 18, 2022 | 17.20 | 18.00 | 16.45 | 16.80 | 9,099 | +0.36(+2.21%) |
Mar 17, 2022 | 16.21 | 18.44 | 15.40 | 16.44 | 8,453 | +1.23(+8.12%) |
Mar 16, 2022 | 16.00 | 16.20 | 14.91 | 15.20 | 5,915 | +0.40(+2.70%) |
Mar 15, 2022 | 15.20 | 15.20 | 14.00 | 14.80 | 5,130 | -1.19(-7.46%) |
Mar 14, 2022 | 17.60 | 18.36 | 15.43 | 16.00 | 3,313 | -1.22(-7.11%) |
Mar 11, 2022 | 19.40 | 19.40 | 17.22 | 17.22 | 3,426 | -1.57(-8.38%) |
Mar 10, 2022 | 18.72 | 19.20 | 18.50 | 18.79 | 1,788 | -0.81(-4.11%) |
Mar 09, 2022 | 18.81 | 20.20 | 18.71 | 19.60 | 2,118 | +0.94(+5.04%) |
Mar 08, 2022 | 19.40 | 19.40 | 18.08 | 18.66 | 2,739 | -0.74(-3.81%) |
Mar 07, 2022 | 20.00 | 20.80 | 18.80 | 19.40 | 4,235 | +0.28(+1.46%) |
Mar 04, 2022 | 21.80 | 21.80 | 19.00 | 19.12 | 2,565 | -2.08(-9.81%) |
Mar 03, 2022 | 22.40 | 22.80 | 20.60 | 21.20 | 2,816 | -1.20(-5.36%) |
Mar 02, 2022 | 22.20 | 22.60 | 22.00 | 22.40 | 1,925 | +0.00(+0.00%) |