Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.25 | 17.50 | 16.25 | 16.87 | 465 | -0.61(-3.52%) |
May 27, 2022 | 16.00 | 17.50 | 15.76 | 17.48 | 643 | +1.23(+7.60%) |
May 26, 2022 | 17.00 | 17.25 | 15.75 | 16.25 | 1,029 | -1.25(-7.14%) |
May 25, 2022 | 17.50 | 17.50 | 16.47 | 17.50 | 431 | +0.63(+3.75%) |
May 24, 2022 | 18.00 | 18.00 | 16.00 | 16.87 | 955 | -1.13(-6.29%) |
May 23, 2022 | 16.25 | 18.00 | 15.00 | 18.00 | 5,306 | +1.75(+10.79%) |
May 20, 2022 | 16.12 | 17.50 | 15.75 | 16.25 | 305 | +0.25(+1.55%) |
May 19, 2022 | 16.00 | 16.00 | 14.25 | 16.00 | 508 | +0.40(+2.56%) |
May 18, 2022 | 13.65 | 16.00 | 13.65 | 15.60 | 828 | +0.09(+0.61%) |
May 17, 2022 | 14.70 | 16.34 | 13.88 | 15.51 | 1,658 | +1.81(+13.22%) |
May 16, 2022 | 13.99 | 14.25 | 12.75 | 13.70 | 594 | -0.18(-1.30%) |
May 13, 2022 | 13.25 | 14.00 | 12.75 | 13.88 | 2,093 | +0.68(+5.13%) |
May 12, 2022 | 13.50 | 13.75 | 12.75 | 13.20 | 1,185 | -0.36(-2.66%) |
May 11, 2022 | 13.75 | 14.44 | 12.93 | 13.56 | 2,075 | -0.97(-6.66%) |
May 10, 2022 | 15.00 | 14.89 | 13.75 | 14.53 | 2,918 | +0.21(+1.48%) |
May 09, 2022 | 16.26 | 16.37 | 13.75 | 14.31 | 3,809 | -2.36(-14.17%) |
May 06, 2022 | 16.50 | 17.42 | 16.26 | 16.68 | 842 | -0.70(-4.04%) |
May 05, 2022 | 18.10 | 18.10 | 17.16 | 17.38 | 629 | -0.12(-0.70%) |
May 04, 2022 | 17.25 | 18.25 | 16.26 | 17.50 | 2,667 | +0.00(+0.00%) |
May 03, 2022 | 17.69 | 18.75 | 16.38 | 17.50 | 1,186 | -1.20(-6.44%) |
May 02, 2022 | 17.75 | 19.50 | 17.50 | 18.70 | 3,285 | +0.95(+5.37%) |
Apr 29, 2022 | 17.25 | 18.50 | 17.25 | 17.75 | 3,683 | +0.74(+4.37%) |
Apr 28, 2022 | 17.50 | 17.50 | 16.25 | 17.01 | 1,563 | -0.13(-0.74%) |
Apr 27, 2022 | 17.75 | 17.75 | 16.75 | 17.14 | 1,238 | -0.36(-2.07%) |
Apr 26, 2022 | 17.13 | 18.12 | 14.75 | 17.50 | 4,552 | -0.25(-1.41%) |
Apr 25, 2022 | 17.25 | 18.25 | 17.00 | 17.75 | 2,661 | +0.25(+1.43%) |
Apr 22, 2022 | 19.50 | 19.50 | 17.16 | 17.50 | 3,260 | -1.01(-5.44%) |
Apr 21, 2022 | 18.13 | 19.75 | 18.13 | 18.51 | 1,048 | +0.03(+0.18%) |
Apr 20, 2022 | 18.75 | 18.75 | 17.76 | 18.48 | 2,172 | +0.57(+3.15%) |
Apr 19, 2022 | 17.00 | 18.50 | 17.00 | 17.91 | 1,133 | +0.80(+4.69%) |
Apr 18, 2022 | 17.50 | 17.50 | 16.88 | 17.11 | 3,241 | +0.11(+0.63%) |
Apr 14, 2022 | 17.25 | 17.55 | 16.88 | 17.00 | 1,318 | -0.44(-2.54%) |
Apr 13, 2022 | 17.44 | 18.00 | 16.88 | 17.44 | 2,137 | +0.00(+0.03%) |
Apr 12, 2022 | 17.50 | 18.00 | 17.05 | 17.44 | 4,218 | -0.10(-0.56%) |
Apr 11, 2022 | 17.19 | 17.59 | 16.88 | 17.54 | 4,448 | +0.64(+3.80%) |
Apr 08, 2022 | 17.25 | 17.50 | 16.88 | 16.89 | 2,888 | -0.11(-0.66%) |
Apr 07, 2022 | 17.38 | 18.38 | 16.88 | 17.00 | 3,678 | -0.57(-3.24%) |
Apr 06, 2022 | 18.00 | 18.68 | 17.55 | 17.57 | 5,025 | -1.85(-9.51%) |
Apr 05, 2022 | 19.25 | 19.75 | 18.25 | 19.42 | 2,673 | +1.30(+7.16%) |
Apr 04, 2022 | 18.00 | 18.75 | 17.75 | 18.12 | 1,033 | +0.62(+3.57%) |
Apr 01, 2022 | 17.75 | 18.25 | 17.25 | 17.50 | 2,361 | +0.05(+0.27%) |
Mar 31, 2022 | 17.50 | 18.50 | 17.25 | 17.45 | 2,652 | -0.09(-0.51%) |
Mar 30, 2022 | 19.37 | 19.49 | 16.80 | 17.54 | 6,008 | -1.83(-9.46%) |
Mar 29, 2022 | 20.00 | 20.00 | 18.77 | 19.38 | 3,714 | -0.60(-3.00%) |
Mar 28, 2022 | 21.90 | 22.50 | 18.83 | 19.98 | 9,520 | -1.65(-7.63%) |
Mar 25, 2022 | 22.50 | 22.93 | 21.38 | 21.62 | 2,974 | -0.25(-1.14%) |
Mar 24, 2022 | 21.00 | 22.50 | 19.50 | 21.88 | 4,847 | +1.79(+8.90%) |
Mar 23, 2022 | 19.00 | 21.00 | 18.62 | 20.09 | 8,459 | +1.31(+6.99%) |
Mar 22, 2022 | 17.75 | 19.50 | 17.75 | 18.77 | 4,704 | +1.02(+5.77%) |
Mar 21, 2022 | 18.75 | 19.04 | 17.51 | 17.75 | 977 | -0.07(-0.41%) |
Mar 18, 2022 | 17.50 | 19.73 | 17.01 | 17.82 | 5,034 | +0.08(+0.42%) |
Mar 17, 2022 | 16.50 | 18.50 | 15.88 | 17.75 | 10,450 | +1.99(+12.65%) |
Mar 16, 2022 | 15.75 | 17.25 | 15.00 | 15.76 | 9,079 | +1.26(+8.66%) |
Mar 15, 2022 | 14.72 | 15.50 | 13.75 | 14.50 | 5,798 | -0.30(-2.03%) |
Mar 14, 2022 | 17.25 | 17.75 | 13.75 | 14.80 | 6,451 | -2.95(-16.62%) |
Mar 11, 2022 | 17.75 | 18.62 | 17.50 | 17.75 | 2,710 | -1.50(-7.79%) |
Mar 10, 2022 | 17.50 | 19.25 | 16.75 | 19.25 | 4,208 | +1.00(+5.48%) |
Mar 09, 2022 | 17.52 | 18.25 | 16.52 | 18.25 | 7,323 | +1.46(+8.71%) |
Mar 08, 2022 | 18.50 | 18.50 | 16.50 | 16.79 | 5,198 | -2.21(-11.64%) |
Mar 07, 2022 | 18.50 | 20.00 | 17.50 | 19.00 | 1,993 | +0.25(+1.33%) |
Mar 04, 2022 | 18.25 | 19.74 | 17.30 | 18.75 | 3,903 | -0.00(-0.03%) |
Mar 03, 2022 | 17.85 | 20.00 | 17.85 | 18.75 | 1,707 | -0.87(-4.43%) |
Mar 02, 2022 | 20.00 | 21.00 | 18.75 | 19.62 | 1,110 | -0.38(-1.88%) |