Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.40 | 15.55 | 14.33 | 14.63 | 211,308 | -0.76(-4.94%) |
May 27, 2022 | 14.75 | 15.49 | 14.75 | 15.39 | 308,833 | +0.73(+4.98%) |
May 26, 2022 | 14.37 | 14.98 | 14.34 | 14.66 | 169,838 | +0.18(+1.24%) |
May 25, 2022 | 14.12 | 14.96 | 14.12 | 14.48 | 271,882 | +0.11(+0.77%) |
May 24, 2022 | 14.82 | 15.33 | 14.07 | 14.37 | 236,417 | -0.85(-5.58%) |
May 23, 2022 | 15.48 | 15.94 | 14.94 | 15.22 | 150,012 | -0.13(-0.85%) |
May 20, 2022 | 15.56 | 16.02 | 14.55 | 15.35 | 224,188 | +0.13(+0.85%) |
May 19, 2022 | 14.78 | 15.85 | 14.70 | 15.22 | 269,394 | +0.24(+1.60%) |
May 18, 2022 | 15.24 | 15.83 | 14.86 | 14.98 | 202,664 | -0.80(-5.07%) |
May 17, 2022 | 15.31 | 15.84 | 14.80 | 15.78 | 204,506 | +0.93(+6.26%) |
May 16, 2022 | 15.34 | 15.66 | 14.60 | 14.85 | 224,816 | -0.56(-3.63%) |
May 13, 2022 | 15.45 | 16.24 | 15.20 | 15.41 | 419,141 | +0.46(+3.08%) |
May 12, 2022 | 13.53 | 15.29 | 13.40 | 14.95 | 552,111 | +0.96(+6.86%) |
May 11, 2022 | 14.82 | 15.50 | 13.82 | 13.99 | 450,385 | -1.17(-7.72%) |
May 10, 2022 | 15.68 | 16.44 | 14.42 | 15.16 | 806,219 | +0.33(+2.23%) |
May 09, 2022 | 15.33 | 15.67 | 14.61 | 14.83 | 466,261 | -0.78(-5.00%) |
May 06, 2022 | 16.00 | 16.29 | 15.20 | 15.61 | 328,476 | -0.52(-3.22%) |
May 05, 2022 | 17.08 | 17.18 | 15.85 | 16.13 | 233,586 | -1.35(-7.72%) |
May 04, 2022 | 16.41 | 17.54 | 15.68 | 17.48 | 488,342 | +0.90(+5.43%) |
May 03, 2022 | 16.50 | 16.95 | 16.07 | 16.58 | 187,930 | +0.19(+1.16%) |
May 02, 2022 | 15.45 | 16.46 | 15.09 | 16.39 | 364,622 | +0.79(+5.06%) |
Apr 29, 2022 | 16.65 | 17.16 | 15.52 | 15.60 | 262,979 | -1.26(-7.47%) |
Apr 28, 2022 | 17.27 | 17.59 | 16.65 | 16.86 | 315,835 | -0.36(-2.09%) |
Apr 27, 2022 | 17.45 | 17.70 | 16.71 | 17.22 | 301,623 | -0.05(-0.29%) |
Apr 26, 2022 | 18.46 | 18.61 | 17.19 | 17.27 | 191,974 | -1.34(-7.20%) |
Apr 25, 2022 | 17.43 | 18.66 | 17.43 | 18.61 | 240,968 | +0.98(+5.56%) |
Apr 22, 2022 | 17.89 | 18.47 | 17.45 | 17.63 | 207,461 | -0.26(-1.45%) |
Apr 21, 2022 | 18.78 | 19.35 | 17.55 | 17.89 | 195,218 | -0.43(-2.35%) |
Apr 20, 2022 | 18.96 | 19.16 | 18.18 | 18.32 | 136,960 | -0.49(-2.60%) |
Apr 19, 2022 | 17.95 | 19.36 | 17.79 | 18.81 | 139,105 | +1.00(+5.61%) |
Apr 18, 2022 | 18.16 | 18.47 | 17.71 | 17.81 | 166,438 | -0.55(-3.00%) |
Apr 14, 2022 | 19.11 | 19.32 | 18.12 | 18.36 | 140,593 | -0.79(-4.13%) |
Apr 13, 2022 | 18.39 | 19.38 | 18.11 | 19.15 | 183,690 | +0.91(+4.99%) |
Apr 12, 2022 | 18.24 | 19.20 | 18.07 | 18.24 | 153,681 | +0.32(+1.79%) |
Apr 11, 2022 | 18.21 | 18.41 | 17.63 | 17.92 | 180,876 | -0.29(-1.59%) |
Apr 08, 2022 | 18.96 | 19.08 | 18.10 | 18.21 | 155,957 | -0.77(-4.06%) |
Apr 07, 2022 | 18.95 | 19.54 | 18.20 | 18.98 | 188,909 | +0.12(+0.64%) |
Apr 06, 2022 | 19.31 | 19.43 | 18.35 | 18.86 | 217,582 | -0.79(-4.02%) |
Apr 05, 2022 | 20.50 | 20.61 | 19.20 | 19.65 | 179,148 | -1.01(-4.89%) |
Apr 04, 2022 | 20.18 | 21.07 | 20.18 | 20.66 | 125,593 | +0.72(+3.61%) |
Apr 01, 2022 | 19.56 | 20.17 | 19.26 | 19.94 | 143,114 | +0.59(+3.05%) |
Mar 31, 2022 | 20.11 | 20.22 | 19.34 | 19.35 | 132,949 | -0.60(-3.01%) |
Mar 30, 2022 | 21.33 | 21.33 | 19.76 | 19.95 | 205,255 | -1.37(-6.43%) |
Mar 29, 2022 | 20.27 | 21.50 | 20.21 | 21.32 | 259,768 | +1.40(+7.03%) |
Mar 28, 2022 | 19.15 | 20.25 | 19.14 | 19.92 | 184,261 | +0.97(+5.12%) |
Mar 25, 2022 | 19.35 | 19.48 | 18.55 | 18.95 | 192,471 | -0.92(-4.63%) |
Mar 24, 2022 | 19.78 | 19.88 | 18.80 | 19.87 | 161,110 | +0.14(+0.71%) |
Mar 23, 2022 | 20.22 | 20.45 | 19.40 | 19.73 | 136,536 | -0.64(-3.14%) |
Mar 22, 2022 | 19.82 | 20.83 | 19.82 | 20.37 | 168,542 | +0.64(+3.24%) |
Mar 21, 2022 | 20.35 | 20.60 | 19.20 | 19.73 | 206,989 | -1.13(-5.42%) |
Mar 18, 2022 | 20.51 | 21.30 | 20.23 | 20.86 | 344,005 | +0.22(+1.07%) |
Mar 17, 2022 | 20.10 | 20.76 | 19.81 | 20.64 | 192,991 | +0.40(+1.98%) |
Mar 16, 2022 | 19.49 | 20.42 | 18.79 | 20.24 | 404,545 | +1.19(+6.25%) |
Mar 15, 2022 | 18.05 | 19.24 | 17.86 | 19.05 | 187,662 | +1.20(+6.72%) |
Mar 14, 2022 | 18.46 | 18.63 | 17.64 | 17.85 | 269,829 | -0.51(-2.78%) |
Mar 11, 2022 | 19.75 | 19.96 | 18.28 | 18.36 | 260,480 | -1.01(-5.21%) |
Mar 10, 2022 | 19.15 | 19.62 | 18.61 | 19.37 | 171,087 | -0.20(-1.02%) |
Mar 09, 2022 | 19.48 | 19.98 | 19.30 | 19.57 | 211,110 | +0.72(+3.82%) |
Mar 08, 2022 | 18.32 | 19.74 | 17.95 | 18.85 | 343,519 | +0.42(+2.28%) |
Mar 07, 2022 | 17.60 | 18.80 | 17.60 | 18.43 | 272,268 | +0.87(+4.95%) |
Mar 04, 2022 | 19.45 | 19.86 | 17.50 | 17.56 | 402,549 | -2.12(-10.77%) |
Mar 03, 2022 | 20.12 | 20.70 | 19.38 | 19.68 | 468,212 | +0.34(+1.76%) |
Mar 02, 2022 | 19.99 | 20.44 | 19.24 | 19.34 | 423,041 | -0.48(-2.42%) |