Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.61 | 12.71 | 11.74 | 11.80 | 2,552,060 | -0.57(-4.61%) |
May 27, 2022 | 11.96 | 12.38 | 11.66 | 12.37 | 2,216,923 | +0.61(+5.19%) |
May 26, 2022 | 11.65 | 11.95 | 11.38 | 11.76 | 1,949,807 | +0.11(+0.94%) |
May 25, 2022 | 11.59 | 11.85 | 11.30 | 11.65 | 2,164,965 | -0.22(-1.85%) |
May 24, 2022 | 12.19 | 12.35 | 11.70 | 11.87 | 1,785,599 | -0.62(-4.96%) |
May 23, 2022 | 12.05 | 12.60 | 11.90 | 12.49 | 2,099,710 | +0.82(+7.03%) |
May 20, 2022 | 12.31 | 12.51 | 11.04 | 11.67 | 2,583,043 | -0.45(-3.71%) |
May 19, 2022 | 11.46 | 12.36 | 11.38 | 12.12 | 2,212,451 | +0.58(+5.03%) |
May 18, 2022 | 12.97 | 13.17 | 11.42 | 11.54 | 5,030,890 | -2.25(-16.32%) |
May 17, 2022 | 13.86 | 14.16 | 13.55 | 13.79 | 2,329,334 | +0.53(+4.00%) |
May 16, 2022 | 13.03 | 13.60 | 13.03 | 13.26 | 1,524,623 | +0.47(+3.67%) |
May 13, 2022 | 12.38 | 13.10 | 12.33 | 12.79 | 2,401,764 | +0.94(+7.93%) |
May 12, 2022 | 12.10 | 12.26 | 11.45 | 11.85 | 2,433,737 | -0.64(-5.12%) |
May 11, 2022 | 12.67 | 13.40 | 12.42 | 12.49 | 2,289,507 | +0.08(+0.64%) |
May 10, 2022 | 12.38 | 12.74 | 11.80 | 12.41 | 2,737,017 | +0.25(+2.06%) |
May 09, 2022 | 13.37 | 13.37 | 12.02 | 12.16 | 2,393,977 | -1.61(-11.69%) |
May 06, 2022 | 14.37 | 14.45 | 13.68 | 13.77 | 1,777,847 | -0.80(-5.49%) |
May 05, 2022 | 15.55 | 15.72 | 14.14 | 14.57 | 1,801,141 | -0.89(-5.76%) |
May 04, 2022 | 15.43 | 15.82 | 14.66 | 15.46 | 3,113,749 | +0.17(+1.11%) |
May 03, 2022 | 16.05 | 16.05 | 15.11 | 15.29 | 2,991,508 | -0.96(-5.91%) |
May 02, 2022 | 16.55 | 16.80 | 15.47 | 16.25 | 2,257,425 | -0.62(-3.68%) |
Apr 29, 2022 | 17.99 | 18.66 | 16.51 | 16.87 | 3,582,252 | -2.46(-12.73%) |
Apr 28, 2022 | 19.51 | 19.66 | 18.51 | 19.33 | 1,427,065 | -0.37(-1.88%) |
Apr 27, 2022 | 19.92 | 20.33 | 19.33 | 19.70 | 1,467,411 | +0.24(+1.23%) |
Apr 26, 2022 | 19.98 | 20.45 | 19.20 | 19.46 | 1,576,722 | -0.69(-3.42%) |
Apr 25, 2022 | 19.54 | 20.53 | 19.07 | 20.15 | 2,258,310 | -0.55(-2.66%) |
Apr 22, 2022 | 21.95 | 22.13 | 20.52 | 20.70 | 2,518,457 | -1.26(-5.74%) |
Apr 21, 2022 | 23.97 | 24.00 | 21.25 | 21.96 | 3,762,522 | -2.88(-11.59%) |
Apr 20, 2022 | 25.62 | 25.65 | 24.35 | 24.84 | 2,533,310 | -1.07(-4.13%) |
Apr 19, 2022 | 27.03 | 27.11 | 25.55 | 25.91 | 1,765,905 | -1.64(-5.95%) |
Apr 18, 2022 | 27.62 | 28.10 | 27.08 | 27.55 | 1,424,869 | +0.14(+0.51%) |
Apr 14, 2022 | 26.09 | 27.70 | 26.08 | 27.41 | 1,633,437 | +1.27(+4.86%) |
Apr 13, 2022 | 25.06 | 26.20 | 24.64 | 26.14 | 2,215,673 | +1.38(+5.57%) |
Apr 12, 2022 | 25.30 | 25.85 | 24.74 | 24.76 | 1,457,881 | -0.02(-0.08%) |
Apr 11, 2022 | 26.30 | 26.30 | 24.45 | 24.78 | 1,912,832 | -1.88(-7.05%) |
Apr 08, 2022 | 27.37 | 29.24 | 26.03 | 26.66 | 2,350,975 | -0.68(-2.49%) |
Apr 07, 2022 | 27.16 | 27.76 | 26.55 | 27.34 | 1,312,835 | +0.15(+0.55%) |
Apr 06, 2022 | 26.67 | 27.89 | 26.02 | 27.19 | 2,194,927 | +0.67(+2.53%) |
Apr 05, 2022 | 26.97 | 27.92 | 25.68 | 26.52 | 2,152,283 | -0.10(-0.38%) |
Apr 04, 2022 | 26.99 | 27.27 | 26.42 | 26.62 | 1,519,753 | -0.22(-0.82%) |
Apr 01, 2022 | 26.70 | 27.73 | 26.13 | 26.84 | 1,391,206 | +0.53(+2.01%) |
Mar 31, 2022 | 26.59 | 27.05 | 26.25 | 26.31 | 1,150,504 | -0.40(-1.50%) |
Mar 30, 2022 | 26.94 | 27.43 | 26.30 | 26.71 | 1,038,424 | +0.39(+1.48%) |
Mar 29, 2022 | 26.47 | 26.53 | 24.76 | 26.32 | 2,294,959 | -1.48(-5.32%) |
Mar 28, 2022 | 27.65 | 27.94 | 26.87 | 27.80 | 1,716,750 | -0.54(-1.91%) |
Mar 25, 2022 | 28.85 | 29.07 | 28.05 | 28.34 | 1,566,225 | -0.48(-1.67%) |
Mar 24, 2022 | 29.09 | 29.85 | 28.23 | 28.82 | 2,041,193 | -0.36(-1.23%) |
Mar 23, 2022 | 27.30 | 29.81 | 27.29 | 29.18 | 1,660,999 | +2.05(+7.56%) |
Mar 22, 2022 | 27.08 | 28.06 | 26.56 | 27.13 | 1,349,822 | +0.04(+0.15%) |
Mar 21, 2022 | 25.53 | 27.79 | 25.49 | 27.09 | 2,433,269 | +2.71(+11.12%) |
Mar 18, 2022 | 24.06 | 24.43 | 23.21 | 24.38 | 4,995,767 | +0.21(+0.87%) |
Mar 17, 2022 | 22.90 | 24.40 | 22.70 | 24.17 | 1,790,173 | +1.77(+7.90%) |
Mar 16, 2022 | 23.02 | 23.88 | 21.80 | 22.40 | 2,108,237 | -0.19(-0.84%) |
Mar 15, 2022 | 22.02 | 22.61 | 21.72 | 22.59 | 1,492,839 | -0.17(-0.75%) |
Mar 14, 2022 | 23.25 | 23.61 | 22.17 | 22.76 | 2,099,681 | -1.19(-4.97%) |
Mar 11, 2022 | 25.45 | 26.39 | 23.85 | 23.95 | 1,746,440 | -2.26(-8.62%) |
Mar 10, 2022 | 26.13 | 26.70 | 25.41 | 26.21 | 2,075,947 | +0.82(+3.23%) |
Mar 09, 2022 | 25.35 | 25.90 | 24.40 | 25.39 | 3,477,282 | -0.38(-1.47%) |
Mar 08, 2022 | 26.52 | 27.67 | 24.81 | 25.77 | 3,525,316 | -2.59(-9.13%) |
Mar 07, 2022 | 29.95 | 30.36 | 27.29 | 28.36 | 3,374,922 | -1.13(-3.83%) |
Mar 04, 2022 | 28.20 | 29.99 | 27.78 | 29.49 | 3,099,765 | +1.04(+3.66%) |
Mar 03, 2022 | 27.15 | 29.15 | 26.98 | 28.45 | 2,795,363 | +1.46(+5.41%) |
Mar 02, 2022 | 26.68 | 27.22 | 25.87 | 26.99 | 2,780,767 | +0.64(+2.43%) |