Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.19 | 13.52 | 12.79 | 13.05 | 3,819,431 | -0.13(-0.99%) |
May 27, 2022 | 12.56 | 13.25 | 12.56 | 13.18 | 4,040,754 | +0.72(+5.78%) |
May 26, 2022 | 11.09 | 12.82 | 11.09 | 12.46 | 5,068,752 | +1.22(+10.85%) |
May 25, 2022 | 10.71 | 11.29 | 10.62 | 11.24 | 2,922,806 | +0.53(+4.95%) |
May 24, 2022 | 11.69 | 11.69 | 10.55 | 10.71 | 3,419,806 | -1.14(-9.62%) |
May 23, 2022 | 11.80 | 12.04 | 11.29 | 11.85 | 3,247,609 | -0.08(-0.67%) |
May 20, 2022 | 12.19 | 12.50 | 11.46 | 11.93 | 4,705,155 | -0.19(-1.57%) |
May 19, 2022 | 11.12 | 12.46 | 11.01 | 12.12 | 5,112,628 | +1.06(+9.58%) |
May 18, 2022 | 11.69 | 11.96 | 10.99 | 11.06 | 3,722,783 | -0.77(-6.51%) |
May 17, 2022 | 11.85 | 12.35 | 11.25 | 11.83 | 4,669,582 | +0.32(+2.78%) |
May 16, 2022 | 12.11 | 12.55 | 11.50 | 11.51 | 5,037,337 | -0.77(-6.27%) |
May 13, 2022 | 11.05 | 12.37 | 11.00 | 12.28 | 6,870,917 | +1.53(+14.23%) |
May 12, 2022 | 9.600 | 10.88 | 9.500 | 10.75 | 8,220,058 | +0.71(+7.07%) |
May 11, 2022 | 11.06 | 11.19 | 10.01 | 10.04 | 6,545,125 | -1.10(-9.87%) |
May 10, 2022 | 11.99 | 12.37 | 10.50 | 11.14 | 7,380,387 | -0.60(-5.11%) |
May 09, 2022 | 12.81 | 12.88 | 11.63 | 11.74 | 5,630,709 | -1.38(-10.52%) |
May 06, 2022 | 13.56 | 13.68 | 12.64 | 13.12 | 6,148,490 | -0.69(-5.00%) |
May 05, 2022 | 14.54 | 14.99 | 13.49 | 13.81 | 10,476,652 | -3.05(-18.09%) |
May 04, 2022 | 16.34 | 17.00 | 15.00 | 16.86 | 6,980,707 | +0.16(+0.96%) |
May 03, 2022 | 16.46 | 17.31 | 16.30 | 16.70 | 3,731,410 | +0.10(+0.60%) |
May 02, 2022 | 15.81 | 16.64 | 15.49 | 16.60 | 4,795,364 | +0.70(+4.40%) |
Apr 29, 2022 | 17.25 | 17.69 | 15.88 | 15.90 | 3,795,806 | -1.20(-7.02%) |
Apr 28, 2022 | 16.40 | 17.18 | 15.63 | 17.10 | 4,877,051 | +0.79(+4.84%) |
Apr 27, 2022 | 16.73 | 17.02 | 15.89 | 16.31 | 4,756,606 | -0.31(-1.87%) |
Apr 26, 2022 | 17.66 | 17.94 | 16.47 | 16.62 | 4,406,990 | -1.48(-8.18%) |
Apr 25, 2022 | 17.00 | 18.11 | 16.80 | 18.10 | 5,324,669 | +1.08(+6.35%) |
Apr 22, 2022 | 17.16 | 17.74 | 16.56 | 17.02 | 3,963,505 | -0.05(-0.29%) |
Apr 21, 2022 | 18.15 | 18.66 | 16.91 | 17.07 | 4,080,380 | -0.81(-4.53%) |
Apr 20, 2022 | 19.50 | 19.56 | 17.58 | 17.88 | 4,829,041 | -1.81(-9.19%) |
Apr 19, 2022 | 19.06 | 19.90 | 18.91 | 19.69 | 3,405,781 | +0.60(+3.14%) |
Apr 18, 2022 | 18.79 | 19.16 | 18.09 | 19.09 | 5,308,999 | +0.21(+1.11%) |
Apr 14, 2022 | 19.16 | 20.03 | 18.84 | 18.88 | 13,443,457 | -0.18(-0.94%) |
Apr 13, 2022 | 18.32 | 19.42 | 18.25 | 19.06 | 5,363,771 | +0.73(+3.98%) |
Apr 12, 2022 | 18.90 | 19.43 | 18.16 | 18.33 | 5,117,966 | -0.23(-1.24%) |
Apr 11, 2022 | 17.61 | 18.88 | 17.21 | 18.56 | 5,301,120 | +0.44(+2.43%) |
Apr 08, 2022 | 17.73 | 18.89 | 17.45 | 18.12 | 9,928,217 | +0.39(+2.20%) |
Apr 07, 2022 | 17.68 | 18.17 | 16.99 | 17.73 | 3,124,303 | +0.03(+0.17%) |
Apr 06, 2022 | 18.00 | 18.07 | 17.10 | 17.70 | 3,647,687 | -0.71(-3.86%) |
Apr 05, 2022 | 19.26 | 19.45 | 18.18 | 18.41 | 3,358,308 | -0.94(-4.86%) |
Apr 04, 2022 | 18.86 | 19.63 | 18.76 | 19.35 | 3,775,469 | +0.64(+3.42%) |
Apr 01, 2022 | 17.98 | 18.96 | 17.86 | 18.71 | 5,222,548 | +1.33(+7.65%) |
Mar 31, 2022 | 17.83 | 18.05 | 17.35 | 17.38 | 2,078,183 | -0.48(-2.69%) |
Mar 30, 2022 | 18.16 | 18.86 | 17.75 | 17.86 | 3,262,038 | -0.59(-3.20%) |
Mar 29, 2022 | 17.71 | 18.61 | 17.61 | 18.45 | 4,609,672 | +1.12(+6.46%) |
Mar 28, 2022 | 16.75 | 17.68 | 16.62 | 17.33 | 3,294,237 | +0.65(+3.90%) |
Mar 25, 2022 | 17.64 | 17.68 | 16.51 | 16.68 | 3,568,599 | -0.92(-5.23%) |
Mar 24, 2022 | 17.21 | 17.64 | 16.54 | 17.60 | 2,916,263 | +0.45(+2.62%) |
Mar 23, 2022 | 17.14 | 17.90 | 16.83 | 17.15 | 3,351,606 | -0.17(-0.98%) |
Mar 22, 2022 | 16.46 | 17.65 | 16.34 | 17.32 | 4,920,798 | +0.73(+4.40%) |
Mar 21, 2022 | 17.00 | 17.11 | 16.28 | 16.59 | 3,668,568 | -0.48(-2.81%) |
Mar 18, 2022 | 16.15 | 17.28 | 16.15 | 17.07 | 12,057,106 | +0.67(+4.09%) |
Mar 17, 2022 | 15.13 | 16.43 | 15.00 | 16.40 | 4,447,770 | +0.97(+6.29%) |
Mar 16, 2022 | 13.96 | 15.44 | 13.96 | 15.43 | 5,962,286 | +1.73(+12.63%) |
Mar 15, 2022 | 13.09 | 13.88 | 13.01 | 13.70 | 4,764,492 | +0.40(+3.01%) |
Mar 14, 2022 | 14.07 | 14.53 | 13.22 | 13.30 | 6,302,332 | -0.59(-4.25%) |
Mar 11, 2022 | 14.77 | 15.14 | 13.88 | 13.89 | 5,144,058 | -0.80(-5.45%) |
Mar 10, 2022 | 15.36 | 15.39 | 14.44 | 14.69 | 4,706,237 | -0.92(-5.89%) |
Mar 09, 2022 | 15.50 | 15.64 | 15.10 | 15.61 | 7,525,105 | +0.63(+4.21%) |
Mar 08, 2022 | 14.85 | 15.55 | 14.24 | 14.98 | 7,362,516 | -0.02(-0.13%) |
Mar 07, 2022 | 15.45 | 15.92 | 14.90 | 15.00 | 6,850,952 | -0.39(-2.53%) |
Mar 04, 2022 | 16.79 | 17.07 | 15.22 | 15.39 | 7,740,938 | -1.24(-7.46%) |
Mar 03, 2022 | 18.02 | 18.02 | 16.46 | 16.63 | 6,737,274 | -1.33(-7.41%) |
Mar 02, 2022 | 18.00 | 18.29 | 17.20 | 17.96 | 7,357,038 | -0.07(-0.39%) |