Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.90 | 16.59 | 15.93 | 16.36 | 1,885 | +0.27(+1.68%) |
May 27, 2022 | 15.90 | 16.19 | 15.60 | 16.09 | 1,583 | +0.49(+3.17%) |
May 26, 2022 | 16.04 | 16.04 | 15.24 | 15.60 | 1,895 | +0.01(+0.06%) |
May 25, 2022 | 14.70 | 16.22 | 14.56 | 15.59 | 2,213 | +0.76(+5.12%) |
May 24, 2022 | 15.07 | 15.30 | 14.83 | 14.83 | 1,327 | -0.73(-4.67%) |
May 23, 2022 | 15.30 | 15.60 | 15.07 | 15.56 | 1,267 | +0.43(+2.86%) |
May 20, 2022 | 16.20 | 16.35 | 15.00 | 15.13 | 2,783 | -1.06(-6.58%) |
May 19, 2022 | 15.55 | 16.35 | 15.30 | 16.19 | 3,438 | +0.56(+3.59%) |
May 18, 2022 | 16.05 | 16.05 | 15.55 | 15.63 | 1,419 | -0.32(-1.99%) |
May 17, 2022 | 15.75 | 16.35 | 15.75 | 15.95 | 6,038 | +0.35(+2.21%) |
May 16, 2022 | 15.30 | 15.90 | 15.06 | 15.60 | 1,712 | +0.51(+3.40%) |
May 13, 2022 | 14.73 | 15.39 | 14.73 | 15.09 | 2,989 | +0.39(+2.65%) |
May 12, 2022 | 14.70 | 15.03 | 14.41 | 14.70 | 9,372 | -0.15(-1.01%) |
May 11, 2022 | 14.70 | 15.30 | 14.41 | 14.85 | 6,384 | -0.11(-0.76%) |
May 10, 2022 | 14.70 | 15.90 | 14.44 | 14.96 | 14,995 | +0.50(+3.44%) |
May 09, 2022 | 15.34 | 15.60 | 14.45 | 14.47 | 15,004 | -1.31(-8.29%) |
May 06, 2022 | 16.20 | 16.20 | 15.40 | 15.77 | 2,694 | -0.13(-0.83%) |
May 05, 2022 | 15.90 | 16.50 | 15.90 | 15.91 | 2,802 | -0.29(-1.81%) |
May 04, 2022 | 16.50 | 16.50 | 15.60 | 16.20 | 6,330 | +0.09(+0.54%) |
May 03, 2022 | 16.35 | 16.65 | 15.90 | 16.11 | 4,830 | +0.04(+0.28%) |
May 02, 2022 | 15.95 | 16.41 | 15.40 | 16.07 | 5,299 | -0.13(-0.80%) |
Apr 29, 2022 | 16.50 | 16.80 | 15.90 | 16.20 | 6,689 | -0.45(-2.69%) |
Apr 28, 2022 | 16.20 | 17.03 | 16.20 | 16.64 | 4,299 | +0.14(+0.87%) |
Apr 27, 2022 | 16.80 | 17.10 | 16.38 | 16.50 | 4,079 | -0.15(-0.88%) |
Apr 26, 2022 | 16.74 | 17.28 | 16.56 | 16.65 | 5,534 | -0.31(-1.84%) |
Apr 25, 2022 | 17.55 | 17.55 | 16.50 | 16.96 | 8,975 | -0.77(-4.35%) |
Apr 22, 2022 | 18.00 | 18.11 | 17.45 | 17.73 | 5,248 | -0.15(-0.84%) |
Apr 21, 2022 | 18.30 | 18.60 | 17.88 | 17.88 | 3,153 | -0.42(-2.31%) |
Apr 20, 2022 | 18.60 | 18.60 | 18.30 | 18.30 | 2,653 | -0.19(-1.02%) |
Apr 19, 2022 | 18.30 | 18.90 | 18.11 | 18.49 | 4,565 | +0.46(+2.56%) |
Apr 18, 2022 | 20.10 | 20.10 | 18.00 | 18.03 | 11,648 | -1.05(-5.50%) |
Apr 14, 2022 | 19.64 | 19.64 | 18.77 | 19.08 | 3,860 | -0.56(-2.86%) |
Apr 13, 2022 | 19.20 | 19.71 | 18.96 | 19.64 | 11,167 | +0.44(+2.31%) |
Apr 12, 2022 | 18.86 | 19.69 | 18.75 | 19.20 | 2,995 | -0.01(-0.03%) |
Apr 11, 2022 | 20.10 | 21.00 | 19.14 | 19.20 | 12,583 | -1.20(-5.87%) |
Apr 08, 2022 | 21.15 | 21.15 | 20.25 | 20.40 | 3,178 | -0.60(-2.86%) |
Apr 07, 2022 | 21.27 | 21.50 | 20.70 | 21.00 | 7,018 | +0.00(+0.00%) |
Apr 06, 2022 | 21.02 | 21.60 | 20.70 | 21.00 | 7,820 | +0.00(+0.00%) |
Apr 05, 2022 | 21.30 | 21.95 | 20.95 | 21.00 | 4,602 | -0.59(-2.75%) |
Apr 04, 2022 | 21.00 | 22.13 | 21.00 | 21.59 | 9,228 | +0.48(+2.27%) |
Apr 01, 2022 | 21.57 | 22.15 | 21.09 | 21.11 | 1,876 | -0.51(-2.37%) |
Mar 31, 2022 | 21.18 | 22.14 | 21.00 | 21.63 | 3,537 | +0.45(+2.12%) |
Mar 30, 2022 | 21.60 | 21.60 | 20.75 | 21.18 | 3,597 | -0.13(-0.59%) |
Mar 29, 2022 | 21.00 | 21.60 | 19.81 | 21.30 | 9,588 | -0.13(-0.60%) |
Mar 28, 2022 | 21.60 | 22.35 | 21.02 | 21.43 | 8,222 | -0.66(-3.00%) |
Mar 25, 2022 | 22.80 | 23.04 | 21.60 | 22.09 | 12,463 | -0.71(-3.09%) |
Mar 24, 2022 | 22.80 | 23.07 | 21.93 | 22.80 | 10,696 | +0.42(+1.89%) |
Mar 23, 2022 | 22.68 | 22.80 | 21.91 | 22.38 | 4,218 | -0.30(-1.34%) |
Mar 22, 2022 | 23.10 | 23.10 | 22.20 | 22.68 | 10,913 | +0.03(+0.13%) |
Mar 21, 2022 | 22.20 | 23.09 | 21.90 | 22.65 | 17,977 | +0.46(+2.08%) |
Mar 18, 2022 | 22.08 | 22.25 | 21.35 | 22.19 | 13,983 | +0.64(+2.95%) |
Mar 17, 2022 | 20.70 | 21.60 | 20.69 | 21.55 | 4,870 | +0.55(+2.63%) |
Mar 16, 2022 | 20.70 | 21.14 | 20.70 | 21.00 | 4,602 | +0.27(+1.29%) |
Mar 15, 2022 | 20.40 | 21.30 | 20.40 | 20.73 | 4,250 | +0.03(+0.13%) |
Mar 14, 2022 | 20.95 | 21.30 | 20.40 | 20.71 | 5,896 | -0.29(-1.36%) |
Mar 11, 2022 | 21.78 | 21.91 | 20.46 | 20.99 | 5,453 | -0.91(-4.15%) |
Mar 10, 2022 | 20.98 | 22.02 | 20.25 | 21.90 | 14,944 | +0.90(+4.29%) |
Mar 09, 2022 | 20.85 | 21.45 | 20.16 | 21.00 | 7,416 | +0.02(+0.09%) |
Mar 08, 2022 | 20.67 | 21.00 | 19.80 | 20.98 | 7,983 | +0.31(+1.52%) |
Mar 07, 2022 | 20.99 | 21.42 | 20.61 | 20.67 | 8,796 | -0.33(-1.57%) |
Mar 04, 2022 | 20.70 | 21.54 | 20.25 | 21.00 | 10,100 | +0.00(+0.00%) |
Mar 03, 2022 | 21.19 | 21.29 | 20.70 | 21.00 | 2,719 | -0.01(-0.03%) |
Mar 02, 2022 | 21.30 | 21.43 | 20.71 | 21.00 | 2,818 | +0.09(+0.44%) |