Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.96 | 17.97 | 17.50 | 17.69 | 481,421 | -0.23(-1.28%) |
May 27, 2022 | 17.22 | 17.95 | 17.22 | 17.92 | 315,989 | +0.72(+4.19%) |
May 26, 2022 | 16.50 | 17.32 | 16.24 | 17.20 | 258,777 | +0.76(+4.62%) |
May 25, 2022 | 16.14 | 16.51 | 15.80 | 16.44 | 280,773 | +0.19(+1.17%) |
May 24, 2022 | 16.36 | 16.47 | 15.97 | 16.25 | 419,499 | -0.23(-1.40%) |
May 23, 2022 | 16.66 | 16.76 | 16.34 | 16.48 | 228,446 | +0.05(+0.30%) |
May 20, 2022 | 16.54 | 16.62 | 16.01 | 16.43 | 474,060 | +0.07(+0.43%) |
May 19, 2022 | 16.24 | 16.63 | 16.09 | 16.36 | 350,436 | -0.03(-0.18%) |
May 18, 2022 | 16.79 | 17.01 | 16.33 | 16.39 | 340,005 | -0.62(-3.64%) |
May 17, 2022 | 16.69 | 17.12 | 16.58 | 17.01 | 317,239 | +0.60(+3.66%) |
May 16, 2022 | 16.21 | 16.63 | 16.00 | 16.41 | 264,988 | +0.09(+0.55%) |
May 13, 2022 | 16.40 | 16.64 | 16.00 | 16.32 | 288,779 | +0.11(+0.68%) |
May 12, 2022 | 15.83 | 16.45 | 15.69 | 16.21 | 371,425 | +0.24(+1.50%) |
May 11, 2022 | 16.06 | 16.47 | 15.79 | 15.97 | 620,004 | -0.17(-1.05%) |
May 10, 2022 | 15.98 | 16.39 | 15.88 | 16.14 | 689,793 | +0.24(+1.51%) |
May 09, 2022 | 16.87 | 17.12 | 15.84 | 15.90 | 818,570 | -1.25(-7.29%) |
May 06, 2022 | 17.58 | 17.82 | 16.98 | 17.15 | 620,597 | -0.70(-3.92%) |
May 05, 2022 | 17.31 | 17.85 | 16.86 | 17.85 | 835,073 | +0.53(+3.06%) |
May 04, 2022 | 18.26 | 18.84 | 15.71 | 17.32 | 2,334,810 | -3.45(-16.61%) |
May 03, 2022 | 20.96 | 21.40 | 20.69 | 20.77 | 670,199 | -0.04(-0.19%) |
May 02, 2022 | 20.11 | 20.84 | 20.11 | 20.81 | 950,192 | +0.56(+2.77%) |
Apr 29, 2022 | 20.44 | 20.59 | 20.06 | 20.25 | 592,110 | -0.38(-1.84%) |
Apr 28, 2022 | 20.39 | 20.86 | 20.28 | 20.63 | 325,901 | +0.41(+2.03%) |
Apr 27, 2022 | 19.95 | 20.54 | 19.88 | 20.22 | 628,193 | +0.22(+1.10%) |
Apr 26, 2022 | 20.04 | 20.23 | 19.85 | 20.00 | 434,653 | -0.21(-1.04%) |
Apr 25, 2022 | 19.73 | 20.22 | 19.66 | 20.21 | 365,093 | +0.26(+1.30%) |
Apr 22, 2022 | 20.23 | 20.35 | 19.76 | 19.95 | 250,130 | -0.38(-1.87%) |
Apr 21, 2022 | 21.16 | 21.40 | 20.12 | 20.33 | 255,475 | -0.69(-3.28%) |
Apr 20, 2022 | 21.00 | 21.34 | 20.62 | 21.02 | 251,335 | +0.18(+0.86%) |
Apr 19, 2022 | 20.16 | 20.88 | 20.16 | 20.84 | 294,365 | +0.62(+3.07%) |
Apr 18, 2022 | 20.25 | 20.25 | 19.88 | 20.22 | 319,413 | +0.16(+0.80%) |
Apr 14, 2022 | 20.36 | 20.55 | 19.79 | 20.06 | 224,938 | -0.22(-1.08%) |
Apr 13, 2022 | 19.76 | 20.40 | 19.70 | 20.28 | 352,158 | +0.51(+2.58%) |
Apr 12, 2022 | 19.68 | 19.94 | 19.58 | 19.77 | 456,297 | +0.30(+1.54%) |
Apr 11, 2022 | 19.21 | 19.57 | 19.05 | 19.47 | 296,669 | +0.28(+1.46%) |
Apr 08, 2022 | 18.90 | 19.31 | 18.64 | 19.19 | 338,445 | +0.29(+1.53%) |
Apr 07, 2022 | 18.74 | 19.02 | 18.43 | 18.90 | 371,623 | +0.08(+0.43%) |
Apr 06, 2022 | 19.25 | 19.41 | 18.78 | 18.82 | 243,134 | -0.61(-3.14%) |
Apr 05, 2022 | 20.23 | 20.25 | 19.39 | 19.43 | 288,330 | -0.55(-2.75%) |
Apr 04, 2022 | 19.60 | 20.03 | 19.48 | 19.98 | 733,975 | +0.31(+1.58%) |
Apr 01, 2022 | 19.50 | 19.89 | 19.50 | 19.67 | 695,141 | +0.12(+0.61%) |
Mar 31, 2022 | 19.81 | 20.07 | 19.54 | 19.55 | 378,943 | -0.22(-1.11%) |
Mar 30, 2022 | 19.99 | 20.17 | 19.50 | 19.77 | 274,148 | -0.26(-1.30%) |
Mar 29, 2022 | 19.78 | 20.20 | 19.73 | 20.03 | 363,710 | +0.34(+1.73%) |
Mar 28, 2022 | 19.85 | 19.87 | 19.65 | 19.69 | 216,405 | -0.09(-0.46%) |
Mar 25, 2022 | 19.85 | 20.19 | 19.42 | 19.78 | 351,901 | +0.28(+1.44%) |
Mar 24, 2022 | 19.17 | 19.50 | 19.03 | 19.50 | 437,808 | +0.41(+2.15%) |
Mar 23, 2022 | 19.20 | 19.45 | 18.96 | 19.09 | 604,526 | -0.22(-1.14%) |
Mar 22, 2022 | 19.28 | 19.70 | 19.28 | 19.31 | 376,647 | +0.08(+0.42%) |
Mar 21, 2022 | 19.34 | 19.46 | 19.15 | 19.23 | 359,479 | +0.04(+0.21%) |
Mar 18, 2022 | 19.19 | 19.31 | 18.83 | 19.19 | 1,001,422 | -0.06(-0.31%) |
Mar 17, 2022 | 19.53 | 19.53 | 19.20 | 19.25 | 685,088 | -0.13(-0.67%) |
Mar 16, 2022 | 18.62 | 19.40 | 18.59 | 19.38 | 398,193 | +0.92(+4.98%) |
Mar 15, 2022 | 18.53 | 18.74 | 18.26 | 18.46 | 296,388 | +0.06(+0.33%) |
Mar 14, 2022 | 18.36 | 18.72 | 18.16 | 18.40 | 311,419 | +0.11(+0.60%) |
Mar 11, 2022 | 18.92 | 19.08 | 18.28 | 18.29 | 302,908 | -0.76(-3.99%) |
Mar 10, 2022 | 19.31 | 19.39 | 18.62 | 19.05 | 323,509 | -0.35(-1.80%) |
Mar 09, 2022 | 19.15 | 19.92 | 19.11 | 19.40 | 955,924 | +0.62(+3.30%) |
Mar 08, 2022 | 19.06 | 19.54 | 18.75 | 18.78 | 363,125 | -0.28(-1.47%) |
Mar 07, 2022 | 19.65 | 20.11 | 18.99 | 19.06 | 428,346 | -0.68(-3.44%) |
Mar 04, 2022 | 19.79 | 19.96 | 19.57 | 19.74 | 360,361 | -0.25(-1.25%) |
Mar 03, 2022 | 20.01 | 20.13 | 19.88 | 19.99 | 287,620 | +0.12(+0.60%) |
Mar 02, 2022 | 19.70 | 20.20 | 19.70 | 19.87 | 449,920 | +0.23(+1.17%) |