Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.57 | 18.83 | 17.78 | 18.10 | 520,266 | -0.47(-2.53%) |
May 27, 2022 | 17.40 | 18.65 | 17.27 | 18.57 | 707,056 | +1.17(+6.72%) |
May 26, 2022 | 17.10 | 17.82 | 16.97 | 17.40 | 437,002 | +0.58(+3.45%) |
May 25, 2022 | 16.62 | 17.12 | 16.41 | 16.82 | 401,888 | +0.20(+1.20%) |
May 24, 2022 | 17.83 | 17.83 | 16.53 | 16.62 | 630,407 | -1.36(-7.56%) |
May 23, 2022 | 17.65 | 18.18 | 17.14 | 17.98 | 446,954 | +0.52(+2.98%) |
May 20, 2022 | 17.28 | 17.55 | 16.35 | 17.46 | 630,870 | +0.30(+1.75%) |
May 19, 2022 | 17.85 | 18.00 | 16.95 | 17.16 | 952,767 | -0.71(-3.97%) |
May 18, 2022 | 18.43 | 18.70 | 17.56 | 17.87 | 660,584 | -0.95(-5.05%) |
May 17, 2022 | 18.47 | 18.84 | 18.00 | 18.82 | 642,339 | +0.67(+3.69%) |
May 16, 2022 | 17.98 | 19.30 | 17.57 | 18.15 | 680,208 | +0.27(+1.51%) |
May 13, 2022 | 17.63 | 18.50 | 17.16 | 17.88 | 857,207 | +0.44(+2.52%) |
May 12, 2022 | 16.86 | 17.75 | 16.75 | 17.44 | 766,320 | +0.32(+1.87%) |
May 11, 2022 | 18.99 | 19.22 | 17.11 | 17.12 | 1,401,667 | -1.65(-8.79%) |
May 10, 2022 | 18.93 | 19.42 | 18.26 | 18.77 | 981,999 | +0.76(+4.22%) |
May 09, 2022 | 18.98 | 19.70 | 18.00 | 18.01 | 1,509,272 | -1.26(-6.54%) |
May 06, 2022 | 18.77 | 19.58 | 18.12 | 19.27 | 2,477,997 | -0.32(-1.63%) |
May 05, 2022 | 19.32 | 20.00 | 17.30 | 19.59 | 14,592,896 | +3.40(+21.00%) |
May 04, 2022 | 15.78 | 16.41 | 14.91 | 16.19 | 646,901 | +0.38(+2.40%) |
May 03, 2022 | 16.13 | 16.46 | 15.44 | 15.81 | 488,843 | -0.20(-1.25%) |
May 02, 2022 | 15.63 | 16.45 | 15.22 | 16.01 | 550,793 | +0.30(+1.91%) |
Apr 29, 2022 | 15.74 | 16.27 | 15.64 | 15.71 | 736,011 | -0.19(-1.19%) |
Apr 28, 2022 | 15.86 | 16.07 | 15.13 | 15.90 | 448,268 | +0.22(+1.40%) |
Apr 27, 2022 | 15.64 | 15.98 | 15.41 | 15.68 | 448,758 | +0.00(+0.00%) |
Apr 26, 2022 | 16.55 | 16.81 | 15.53 | 15.68 | 878,426 | -1.05(-6.28%) |
Apr 25, 2022 | 15.96 | 16.87 | 15.96 | 16.73 | 396,567 | +0.45(+2.76%) |
Apr 22, 2022 | 15.77 | 16.39 | 15.77 | 16.28 | 486,041 | +0.43(+2.71%) |
Apr 21, 2022 | 16.48 | 16.61 | 15.54 | 15.85 | 541,189 | -0.55(-3.35%) |
Apr 20, 2022 | 16.54 | 16.74 | 15.96 | 16.40 | 711,299 | -0.22(-1.32%) |
Apr 19, 2022 | 16.59 | 16.91 | 16.23 | 16.62 | 438,393 | +0.12(+0.73%) |
Apr 18, 2022 | 16.51 | 16.75 | 16.08 | 16.50 | 813,925 | +0.03(+0.18%) |
Apr 14, 2022 | 17.39 | 17.48 | 16.47 | 16.47 | 457,690 | -1.10(-6.26%) |
Apr 13, 2022 | 17.37 | 17.88 | 17.35 | 17.57 | 537,383 | +0.34(+1.97%) |
Apr 12, 2022 | 17.12 | 17.71 | 17.02 | 17.23 | 523,985 | +0.04(+0.23%) |
Apr 11, 2022 | 17.25 | 17.72 | 17.03 | 17.19 | 452,192 | -0.42(-2.39%) |
Apr 08, 2022 | 17.52 | 17.89 | 17.07 | 17.61 | 431,451 | +0.02(+0.11%) |
Apr 07, 2022 | 17.68 | 18.16 | 17.30 | 17.59 | 669,430 | -0.24(-1.35%) |
Apr 06, 2022 | 17.36 | 18.02 | 17.24 | 17.83 | 905,492 | +0.31(+1.77%) |
Apr 05, 2022 | 17.81 | 18.30 | 17.37 | 17.52 | 855,081 | -0.47(-2.61%) |
Apr 04, 2022 | 17.20 | 18.00 | 16.97 | 17.99 | 739,887 | +0.94(+5.51%) |
Apr 01, 2022 | 16.24 | 17.09 | 16.22 | 17.05 | 789,185 | +0.78(+4.79%) |
Mar 31, 2022 | 16.35 | 16.84 | 16.21 | 16.27 | 2,107,727 | +0.03(+0.18%) |
Mar 30, 2022 | 16.83 | 16.92 | 16.11 | 16.24 | 598,913 | -0.73(-4.30%) |
Mar 29, 2022 | 16.64 | 17.41 | 16.64 | 16.97 | 1,030,767 | +0.45(+2.72%) |
Mar 28, 2022 | 16.51 | 16.91 | 15.98 | 16.52 | 1,431,906 | +0.00(+0.00%) |
Mar 25, 2022 | 16.79 | 17.13 | 16.35 | 16.52 | 695,052 | -0.34(-2.02%) |
Mar 24, 2022 | 17.42 | 17.46 | 16.70 | 16.86 | 429,091 | -0.43(-2.49%) |
Mar 23, 2022 | 17.69 | 18.45 | 17.26 | 17.29 | 925,334 | -0.50(-2.81%) |
Mar 22, 2022 | 16.29 | 17.92 | 16.15 | 17.79 | 837,753 | +1.33(+8.08%) |
Mar 21, 2022 | 16.59 | 17.35 | 16.23 | 16.46 | 742,774 | -0.12(-0.72%) |
Mar 18, 2022 | 16.23 | 16.94 | 16.08 | 16.58 | 1,921,863 | +0.31(+1.91%) |
Mar 17, 2022 | 15.11 | 16.29 | 15.05 | 16.27 | 1,025,794 | +1.14(+7.53%) |
Mar 16, 2022 | 14.47 | 15.17 | 13.98 | 15.13 | 791,133 | +0.87(+6.10%) |
Mar 15, 2022 | 14.57 | 14.59 | 13.48 | 14.26 | 730,358 | -0.11(-0.77%) |
Mar 14, 2022 | 14.74 | 14.95 | 14.04 | 14.37 | 1,105,770 | -0.56(-3.75%) |
Mar 11, 2022 | 15.37 | 15.56 | 14.67 | 14.93 | 1,028,944 | -0.31(-2.03%) |
Mar 10, 2022 | 14.59 | 15.31 | 14.45 | 15.24 | 477,089 | +0.53(+3.60%) |
Mar 09, 2022 | 14.12 | 14.89 | 13.71 | 14.71 | 685,075 | +0.95(+6.90%) |
Mar 08, 2022 | 13.57 | 14.44 | 13.36 | 13.76 | 642,736 | -0.05(-0.36%) |
Mar 07, 2022 | 13.45 | 13.98 | 13.09 | 13.81 | 610,875 | +0.44(+3.29%) |
Mar 04, 2022 | 14.04 | 14.50 | 12.83 | 13.37 | 1,024,156 | -0.73(-5.18%) |
Mar 03, 2022 | 13.56 | 14.45 | 13.20 | 14.10 | 934,161 | +0.54(+3.98%) |
Mar 02, 2022 | 14.00 | 14.12 | 12.50 | 13.56 | 1,980,636 | -1.44(-9.60%) |