Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.33 | 15.58 | 15.10 | 15.30 | 848,122 | -0.34(-2.17%) |
May 27, 2022 | 15.28 | 15.75 | 15.28 | 15.64 | 438,458 | +0.39(+2.56%) |
May 26, 2022 | 14.98 | 15.78 | 14.98 | 15.25 | 595,949 | +0.37(+2.49%) |
May 25, 2022 | 14.34 | 15.04 | 14.34 | 14.88 | 644,104 | +0.57(+3.98%) |
May 24, 2022 | 14.63 | 14.94 | 14.00 | 14.31 | 978,503 | -0.71(-4.73%) |
May 23, 2022 | 14.24 | 15.04 | 13.81 | 15.02 | 1,240,777 | +1.07(+7.67%) |
May 20, 2022 | 14.36 | 14.64 | 13.34 | 13.95 | 1,417,188 | -0.30(-2.11%) |
May 19, 2022 | 17.49 | 17.60 | 14.09 | 14.25 | 4,496,098 | -3.65(-20.39%) |
May 18, 2022 | 16.05 | 18.32 | 15.59 | 17.90 | 4,588,992 | -3.98(-18.19%) |
May 17, 2022 | 21.20 | 22.16 | 21.20 | 21.88 | 523,718 | +1.29(+6.27%) |
May 16, 2022 | 20.59 | 21.02 | 20.23 | 20.59 | 533,434 | -0.05(-0.24%) |
May 13, 2022 | 19.88 | 20.85 | 19.88 | 20.64 | 439,706 | +1.03(+5.25%) |
May 12, 2022 | 19.97 | 20.20 | 18.99 | 19.61 | 438,338 | -0.42(-2.10%) |
May 11, 2022 | 20.40 | 21.15 | 19.99 | 20.03 | 387,793 | -0.25(-1.23%) |
May 10, 2022 | 20.38 | 21.16 | 19.72 | 20.28 | 586,908 | +0.37(+1.86%) |
May 09, 2022 | 21.32 | 21.33 | 19.79 | 19.91 | 590,898 | -1.84(-8.46%) |
May 06, 2022 | 22.01 | 22.09 | 21.36 | 21.75 | 411,099 | -0.37(-1.67%) |
May 05, 2022 | 23.03 | 23.19 | 21.72 | 22.12 | 369,580 | -1.17(-5.02%) |
May 04, 2022 | 22.57 | 23.36 | 22.20 | 23.29 | 408,425 | +0.71(+3.14%) |
May 03, 2022 | 22.75 | 23.06 | 22.20 | 22.58 | 384,670 | +0.07(+0.31%) |
May 02, 2022 | 22.60 | 23.01 | 21.72 | 22.51 | 533,144 | -0.03(-0.13%) |
Apr 29, 2022 | 23.61 | 23.90 | 22.46 | 22.54 | 437,158 | -1.26(-5.29%) |
Apr 28, 2022 | 23.90 | 24.00 | 23.05 | 23.80 | 333,469 | +0.35(+1.49%) |
Apr 27, 2022 | 23.69 | 23.80 | 23.04 | 23.45 | 517,682 | -0.34(-1.43%) |
Apr 26, 2022 | 24.51 | 24.63 | 23.64 | 23.79 | 512,410 | -0.96(-3.88%) |
Apr 25, 2022 | 24.33 | 24.75 | 23.78 | 24.75 | 458,301 | +0.08(+0.32%) |
Apr 22, 2022 | 25.28 | 25.62 | 24.53 | 24.67 | 326,164 | -0.92(-3.60%) |
Apr 21, 2022 | 26.55 | 26.74 | 25.30 | 25.59 | 832,696 | -0.42(-1.61%) |
Apr 20, 2022 | 26.31 | 26.70 | 25.78 | 26.01 | 445,049 | -0.22(-0.84%) |
Apr 19, 2022 | 25.26 | 26.52 | 25.26 | 26.23 | 446,908 | +0.95(+3.76%) |
Apr 18, 2022 | 25.43 | 25.55 | 25.04 | 25.28 | 294,344 | -0.18(-0.71%) |
Apr 14, 2022 | 25.31 | 25.75 | 25.17 | 25.46 | 282,550 | +0.32(+1.27%) |
Apr 13, 2022 | 24.99 | 25.56 | 24.82 | 25.14 | 319,150 | +0.32(+1.29%) |
Apr 12, 2022 | 24.22 | 24.97 | 24.22 | 24.82 | 477,151 | +0.76(+3.16%) |
Apr 11, 2022 | 23.87 | 25.08 | 23.63 | 24.06 | 544,258 | +0.23(+0.97%) |
Apr 08, 2022 | 24.47 | 24.74 | 23.74 | 23.83 | 381,984 | -0.78(-3.17%) |
Apr 07, 2022 | 24.80 | 24.84 | 24.09 | 24.61 | 441,169 | -0.22(-0.89%) |
Apr 06, 2022 | 24.19 | 25.24 | 23.81 | 24.83 | 876,341 | +0.27(+1.10%) |
Apr 05, 2022 | 26.12 | 26.49 | 24.47 | 24.56 | 642,473 | -1.55(-5.94%) |
Apr 04, 2022 | 25.66 | 26.24 | 25.14 | 26.11 | 621,936 | +0.35(+1.36%) |
Apr 01, 2022 | 25.45 | 25.88 | 25.00 | 25.76 | 522,129 | +0.48(+1.90%) |
Mar 31, 2022 | 25.58 | 26.14 | 25.18 | 25.28 | 614,356 | -0.33(-1.29%) |
Mar 30, 2022 | 26.41 | 26.57 | 25.55 | 25.61 | 363,167 | -0.95(-3.58%) |
Mar 29, 2022 | 26.15 | 26.64 | 25.94 | 26.56 | 799,804 | +0.69(+2.67%) |
Mar 28, 2022 | 26.61 | 26.75 | 25.70 | 25.87 | 567,777 | -1.05(-3.90%) |
Mar 25, 2022 | 27.26 | 27.85 | 26.72 | 26.92 | 723,653 | -0.39(-1.43%) |
Mar 24, 2022 | 26.19 | 27.35 | 25.91 | 27.31 | 608,075 | +1.12(+4.28%) |
Mar 23, 2022 | 26.03 | 26.69 | 25.91 | 26.19 | 348,206 | -0.09(-0.34%) |
Mar 22, 2022 | 26.00 | 26.63 | 25.50 | 26.28 | 647,805 | +0.33(+1.27%) |
Mar 21, 2022 | 24.59 | 26.00 | 24.21 | 25.95 | 740,067 | +0.86(+3.43%) |
Mar 18, 2022 | 24.90 | 25.10 | 24.20 | 25.09 | 1,101,745 | +0.44(+1.78%) |
Mar 17, 2022 | 24.99 | 25.16 | 24.27 | 24.65 | 385,613 | -0.47(-1.87%) |
Mar 16, 2022 | 24.65 | 25.53 | 24.33 | 25.12 | 549,120 | +0.64(+2.61%) |
Mar 15, 2022 | 23.36 | 24.49 | 23.12 | 24.48 | 689,136 | +1.45(+6.30%) |
Mar 14, 2022 | 23.23 | 23.45 | 22.53 | 23.03 | 666,926 | -0.02(-0.09%) |
Mar 11, 2022 | 23.47 | 23.99 | 22.96 | 23.05 | 388,471 | -0.18(-0.77%) |
Mar 10, 2022 | 23.09 | 24.12 | 23.09 | 23.23 | 640,292 | -0.40(-1.69%) |
Mar 09, 2022 | 22.49 | 23.74 | 22.20 | 23.63 | 1,597,851 | +1.63(+7.41%) |
Mar 08, 2022 | 22.80 | 23.32 | 21.99 | 22.00 | 1,262,669 | -0.82(-3.59%) |
Mar 07, 2022 | 23.60 | 24.07 | 22.74 | 22.82 | 673,120 | -0.96(-4.04%) |
Mar 04, 2022 | 24.40 | 24.40 | 23.47 | 23.78 | 496,532 | -0.87(-3.53%) |
Mar 03, 2022 | 25.35 | 25.61 | 24.20 | 24.65 | 617,467 | -0.61(-2.41%) |
Mar 02, 2022 | 24.10 | 25.60 | 24.10 | 25.26 | 976,627 | +1.53(+6.45%) |