Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.10 | 15.37 | 14.68 | 15.16 | 1,072,798 | +0.21(+1.40%) |
May 27, 2022 | 14.45 | 15.14 | 14.43 | 14.95 | 493,980 | +0.73(+5.13%) |
May 26, 2022 | 13.21 | 14.41 | 13.04 | 14.22 | 385,112 | +0.99(+7.48%) |
May 25, 2022 | 12.65 | 13.39 | 12.44 | 13.23 | 448,874 | +0.54(+4.26%) |
May 24, 2022 | 13.41 | 13.45 | 12.19 | 12.69 | 968,078 | -1.18(-8.51%) |
May 23, 2022 | 13.87 | 14.12 | 13.61 | 13.87 | 424,444 | +0.04(+0.29%) |
May 20, 2022 | 14.05 | 14.17 | 13.19 | 13.83 | 868,239 | +0.17(+1.24%) |
May 19, 2022 | 13.21 | 14.16 | 13.21 | 13.66 | 676,807 | +0.36(+2.71%) |
May 18, 2022 | 13.39 | 14.14 | 13.17 | 13.30 | 496,155 | -0.59(-4.25%) |
May 17, 2022 | 13.83 | 14.22 | 13.51 | 13.89 | 426,668 | +0.64(+4.83%) |
May 16, 2022 | 13.55 | 13.91 | 13.04 | 13.25 | 362,070 | -0.40(-2.93%) |
May 13, 2022 | 12.96 | 13.95 | 12.79 | 13.65 | 524,757 | +1.21(+9.73%) |
May 12, 2022 | 11.40 | 12.70 | 11.23 | 12.44 | 894,003 | +0.81(+6.96%) |
May 11, 2022 | 12.39 | 12.92 | 11.57 | 11.63 | 891,410 | -0.76(-6.13%) |
May 10, 2022 | 13.25 | 13.76 | 12.12 | 12.39 | 890,027 | -0.51(-3.95%) |
May 09, 2022 | 14.29 | 14.57 | 12.64 | 12.90 | 1,041,582 | -1.99(-13.36%) |
May 06, 2022 | 15.77 | 15.77 | 14.55 | 14.89 | 556,826 | -1.14(-7.11%) |
May 05, 2022 | 16.40 | 16.74 | 15.58 | 16.03 | 591,628 | -0.88(-5.20%) |
May 04, 2022 | 16.47 | 16.98 | 15.76 | 16.91 | 936,793 | +0.73(+4.51%) |
May 03, 2022 | 15.85 | 16.42 | 15.67 | 16.18 | 442,711 | +0.27(+1.70%) |
May 02, 2022 | 15.00 | 15.95 | 14.89 | 15.91 | 444,359 | +0.80(+5.29%) |
Apr 29, 2022 | 15.68 | 16.05 | 15.03 | 15.11 | 600,218 | -0.20(-1.31%) |
Apr 28, 2022 | 14.97 | 15.59 | 14.38 | 15.31 | 489,520 | +0.60(+4.08%) |
Apr 27, 2022 | 14.63 | 15.54 | 14.63 | 14.71 | 871,765 | -0.34(-2.26%) |
Apr 26, 2022 | 15.82 | 16.01 | 14.85 | 15.05 | 1,210,761 | -0.99(-6.17%) |
Apr 25, 2022 | 15.45 | 16.08 | 15.24 | 16.04 | 981,081 | +0.28(+1.78%) |
Apr 22, 2022 | 16.30 | 16.63 | 15.57 | 15.76 | 557,194 | -0.55(-3.37%) |
Apr 21, 2022 | 16.97 | 17.72 | 16.07 | 16.31 | 405,974 | -0.47(-2.80%) |
Apr 20, 2022 | 17.30 | 17.39 | 16.56 | 16.78 | 337,218 | -0.26(-1.53%) |
Apr 19, 2022 | 16.58 | 17.36 | 16.58 | 17.04 | 449,487 | +0.35(+2.10%) |
Apr 18, 2022 | 16.61 | 17.45 | 16.46 | 16.69 | 1,062,691 | +0.05(+0.30%) |
Apr 14, 2022 | 17.43 | 17.72 | 16.32 | 16.64 | 1,369,673 | -0.50(-2.92%) |
Apr 13, 2022 | 17.31 | 17.79 | 16.73 | 17.14 | 470,025 | -0.01(-0.06%) |
Apr 12, 2022 | 17.82 | 18.20 | 17.00 | 17.15 | 517,738 | -0.29(-1.66%) |
Apr 11, 2022 | 17.60 | 17.71 | 16.96 | 17.44 | 2,584,998 | -0.46(-2.57%) |
Apr 08, 2022 | 18.53 | 18.68 | 17.55 | 17.90 | 1,469,153 | -1.16(-6.09%) |
Apr 07, 2022 | 20.27 | 20.51 | 18.36 | 19.06 | 1,002,274 | -1.19(-5.88%) |
Apr 06, 2022 | 20.05 | 20.48 | 19.35 | 20.25 | 508,447 | -0.30(-1.46%) |
Apr 05, 2022 | 21.90 | 22.00 | 20.32 | 20.55 | 2,338,457 | -1.52(-6.89%) |
Apr 04, 2022 | 21.32 | 22.86 | 20.91 | 22.07 | 708,691 | +1.29(+6.21%) |
Apr 01, 2022 | 21.34 | 22.30 | 20.55 | 20.78 | 735,264 | +0.09(+0.43%) |
Mar 31, 2022 | 21.54 | 21.54 | 20.04 | 20.69 | 1,389,283 | -0.78(-3.63%) |
Mar 30, 2022 | 22.72 | 23.15 | 21.20 | 21.47 | 503,145 | -1.55(-6.73%) |
Mar 29, 2022 | 22.04 | 23.12 | 21.92 | 23.02 | 661,290 | +1.49(+6.92%) |
Mar 28, 2022 | 21.56 | 22.20 | 20.81 | 21.53 | 543,296 | -0.22(-1.01%) |
Mar 25, 2022 | 21.63 | 22.00 | 20.78 | 21.75 | 683,952 | -0.06(-0.28%) |
Mar 24, 2022 | 23.00 | 23.00 | 20.73 | 21.81 | 816,679 | -0.28(-1.25%) |
Mar 23, 2022 | 21.30 | 22.73 | 21.14 | 22.09 | 1,392,270 | +0.41(+1.88%) |
Mar 22, 2022 | 20.56 | 22.23 | 20.35 | 21.68 | 1,747,371 | +1.80(+9.04%) |
Mar 21, 2022 | 20.33 | 20.96 | 19.55 | 19.88 | 1,264,788 | -0.72(-3.48%) |
Mar 18, 2022 | 19.68 | 21.17 | 19.34 | 20.60 | 743,937 | +0.81(+4.09%) |
Mar 17, 2022 | 19.33 | 20.27 | 19.00 | 19.79 | 818,253 | -0.11(-0.55%) |
Mar 16, 2022 | 19.10 | 20.17 | 17.51 | 19.90 | 3,386,826 | +4.13(+26.22%) |
Mar 15, 2022 | 14.69 | 16.23 | 14.32 | 15.77 | 3,425,031 | +0.41(+2.67%) |
Mar 14, 2022 | 17.94 | 18.10 | 14.07 | 15.36 | 4,831,020 | -3.43(-18.24%) |
Mar 11, 2022 | 21.74 | 21.90 | 18.36 | 18.78 | 3,221,397 | -2.48(-11.68%) |
Mar 10, 2022 | 23.02 | 23.08 | 19.21 | 21.27 | 6,591,300 | -6.02(-22.05%) |
Mar 09, 2022 | 27.37 | 27.61 | 26.66 | 27.28 | 973,104 | +0.50(+1.85%) |
Mar 08, 2022 | 25.51 | 27.21 | 24.75 | 26.79 | 506,541 | +1.49(+5.90%) |
Mar 07, 2022 | 25.41 | 26.26 | 25.24 | 25.29 | 602,880 | -0.15(-0.60%) |
Mar 04, 2022 | 26.54 | 26.90 | 25.13 | 25.45 | 752,427 | -1.14(-4.29%) |
Mar 03, 2022 | 27.58 | 27.58 | 26.21 | 26.59 | 480,327 | -0.89(-3.24%) |
Mar 02, 2022 | 27.15 | 27.74 | 26.59 | 27.48 | 462,138 | +0.32(+1.19%) |