Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.93 | 34.21 | 33.76 | 34.05 | 1,095,267 | -0.20(-0.58%) |
May 27, 2022 | 33.57 | 34.26 | 33.56 | 34.25 | 584,522 | +0.85(+2.54%) |
May 26, 2022 | 33.92 | 34.05 | 33.38 | 33.40 | 630,556 | -0.21(-0.62%) |
May 25, 2022 | 33.56 | 33.89 | 33.41 | 33.61 | 668,835 | +0.04(+0.13%) |
May 24, 2022 | 33.57 | 33.63 | 32.66 | 33.56 | 926,488 | +0.05(+0.16%) |
May 23, 2022 | 33.54 | 33.72 | 33.06 | 33.51 | 644,442 | +0.42(+1.26%) |
May 20, 2022 | 33.54 | 33.54 | 32.54 | 33.10 | 912,790 | +0.49(+1.52%) |
May 19, 2022 | 32.85 | 33.29 | 32.47 | 32.60 | 900,981 | -0.62(-1.86%) |
May 18, 2022 | 33.80 | 34.11 | 33.02 | 33.22 | 914,535 | -0.67(-1.97%) |
May 17, 2022 | 33.08 | 33.93 | 32.86 | 33.89 | 891,996 | +1.14(+3.48%) |
May 16, 2022 | 32.86 | 33.02 | 32.34 | 32.75 | 722,938 | -0.04(-0.13%) |
May 13, 2022 | 32.60 | 32.83 | 31.84 | 32.79 | 1,210,304 | +18.67(+132.19%) |
May 12, 2022 | 13.79 | 14.13 | 13.77 | 14.12 | 2,791,004 | +0.35(+2.57%) |
May 11, 2022 | 13.91 | 14.19 | 13.74 | 13.77 | 1,766,561 | -0.08(-0.59%) |
May 10, 2022 | 14.22 | 14.37 | 13.72 | 13.85 | 2,852,808 | -0.29(-2.04%) |
May 09, 2022 | 14.50 | 14.59 | 14.07 | 14.14 | 1,441,477 | -0.50(-3.40%) |
May 06, 2022 | 14.74 | 14.89 | 14.50 | 14.63 | 1,704,412 | -0.23(-1.54%) |
May 05, 2022 | 15.12 | 15.18 | 14.70 | 14.86 | 943,482 | -0.33(-2.16%) |
May 04, 2022 | 15.06 | 15.23 | 14.75 | 15.19 | 1,327,411 | +0.15(+1.01%) |
May 03, 2022 | 14.78 | 15.08 | 14.65 | 15.04 | 1,558,244 | +0.27(+1.80%) |
May 02, 2022 | 15.11 | 15.23 | 14.49 | 14.77 | 1,821,697 | -0.29(-1.91%) |
Apr 29, 2022 | 15.76 | 15.76 | 15.02 | 15.06 | 2,613,070 | -0.80(-5.02%) |
Apr 28, 2022 | 15.76 | 15.91 | 15.57 | 15.86 | 1,469,469 | +0.20(+1.27%) |
Apr 27, 2022 | 15.84 | 15.96 | 15.65 | 15.66 | 3,226,049 | -0.24(-1.53%) |
Apr 26, 2022 | 16.11 | 16.25 | 15.86 | 15.90 | 1,236,046 | -0.31(-1.93%) |
Apr 25, 2022 | 16.15 | 16.25 | 15.80 | 16.22 | 1,588,646 | +0.03(+0.18%) |
Apr 22, 2022 | 16.50 | 16.50 | 16.18 | 16.19 | 1,431,323 | -0.36(-2.18%) |
Apr 21, 2022 | 16.72 | 16.78 | 16.50 | 16.55 | 1,509,217 | +0.00(+0.02%) |
Apr 20, 2022 | 16.40 | 16.62 | 16.40 | 16.54 | 1,480,347 | +0.23(+1.42%) |
Apr 19, 2022 | 16.03 | 16.35 | 16.03 | 16.31 | 1,092,988 | +0.32(+2.03%) |
Apr 18, 2022 | 16.11 | 16.23 | 15.93 | 15.99 | 687,960 | -0.12(-0.73%) |
Apr 14, 2022 | 16.09 | 16.25 | 16.07 | 16.11 | 1,240,005 | +0.07(+0.44%) |
Apr 13, 2022 | 15.89 | 16.04 | 15.79 | 16.04 | 1,195,039 | +0.18(+1.14%) |
Apr 12, 2022 | 15.89 | 16.08 | 15.74 | 15.85 | 1,113,262 | -0.06(-0.39%) |
Apr 11, 2022 | 15.92 | 16.12 | 15.82 | 15.92 | 1,353,662 | -0.01(-0.05%) |
Apr 08, 2022 | 16.02 | 16.09 | 15.85 | 15.92 | 1,508,130 | -0.05(-0.32%) |
Apr 07, 2022 | 16.33 | 16.33 | 15.80 | 15.98 | 1,547,485 | -0.42(-2.56%) |
Apr 06, 2022 | 16.41 | 16.53 | 16.27 | 16.40 | 849,128 | -0.06(-0.38%) |
Apr 05, 2022 | 16.81 | 17.02 | 16.44 | 16.46 | 1,470,220 | -0.38(-2.23%) |
Apr 04, 2022 | 17.16 | 17.16 | 16.68 | 16.84 | 1,032,491 | -0.35(-2.02%) |
Apr 01, 2022 | 16.99 | 17.18 | 16.92 | 17.18 | 1,268,199 | +0.31(+1.86%) |
Mar 31, 2022 | 17.19 | 17.31 | 16.87 | 16.87 | 1,834,433 | -0.30(-1.76%) |
Mar 30, 2022 | 17.27 | 17.33 | 17.07 | 17.17 | 1,149,732 | -0.10(-0.58%) |
Mar 29, 2022 | 16.92 | 17.34 | 16.81 | 17.27 | 2,335,352 | +0.56(+3.33%) |
Mar 28, 2022 | 16.79 | 16.79 | 16.56 | 16.71 | 1,969,915 | -0.07(-0.40%) |
Mar 25, 2022 | 16.44 | 16.78 | 16.39 | 16.78 | 1,665,651 | +0.38(+2.34%) |
Mar 24, 2022 | 16.25 | 16.40 | 16.09 | 16.40 | 1,217,667 | +0.25(+1.53%) |
Mar 23, 2022 | 16.45 | 16.46 | 16.12 | 16.15 | 1,285,556 | -0.32(-1.95%) |
Mar 22, 2022 | 16.54 | 16.63 | 16.39 | 16.47 | 1,034,229 | +0.04(+0.27%) |
Mar 21, 2022 | 16.47 | 16.58 | 16.35 | 16.43 | 1,007,477 | -0.03(-0.16%) |
Mar 18, 2022 | 16.42 | 16.49 | 16.27 | 16.45 | 2,785,682 | +0.00(+0.02%) |
Mar 17, 2022 | 16.06 | 16.50 | 16.05 | 16.45 | 2,058,236 | +0.28(+1.71%) |
Mar 16, 2022 | 16.25 | 16.34 | 15.79 | 16.17 | 1,808,503 | +0.07(+0.43%) |
Mar 15, 2022 | 16.19 | 16.33 | 15.96 | 16.10 | 1,210,571 | -0.03(-0.16%) |
Mar 14, 2022 | 16.40 | 16.51 | 16.04 | 16.13 | 1,142,942 | -0.17(-1.04%) |
Mar 11, 2022 | 16.47 | 16.63 | 16.27 | 16.30 | 966,261 | -0.13(-0.79%) |
Mar 10, 2022 | 16.27 | 16.48 | 16.23 | 16.43 | 1,318,683 | -0.07(-0.45%) |
Mar 09, 2022 | 16.39 | 16.62 | 16.34 | 16.50 | 1,740,839 | +0.38(+2.33%) |
Mar 08, 2022 | 16.25 | 16.39 | 16.07 | 16.12 | 1,980,658 | -0.04(-0.27%) |
Mar 07, 2022 | 16.18 | 16.46 | 16.06 | 16.17 | 2,164,498 | -0.04(-0.25%) |
Mar 04, 2022 | 15.96 | 16.25 | 15.87 | 16.21 | 2,646,420 | +0.04(+0.23%) |
Mar 03, 2022 | 16.22 | 16.22 | 15.94 | 16.17 | 1,670,008 | +0.02(+0.14%) |
Mar 02, 2022 | 16.12 | 16.31 | 16.04 | 16.15 | 2,826,035 | +0.11(+0.69%) |