Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.83 | 19.83 | 17.71 | 18.02 | 2,495,124 | -1.08(-5.65%) |
May 27, 2022 | 17.79 | 19.10 | 17.58 | 19.10 | 1,688,477 | +1.18(+6.58%) |
May 26, 2022 | 17.56 | 18.15 | 17.25 | 17.92 | 1,055,946 | +0.72(+4.19%) |
May 25, 2022 | 16.66 | 17.58 | 16.36 | 17.20 | 1,309,376 | +0.68(+4.12%) |
May 24, 2022 | 16.26 | 16.62 | 15.61 | 16.52 | 1,347,442 | -0.14(-0.84%) |
May 23, 2022 | 14.91 | 16.76 | 14.52 | 16.66 | 1,438,666 | +1.92(+13.03%) |
May 20, 2022 | 14.87 | 15.21 | 14.36 | 14.74 | 780,095 | +0.20(+1.38%) |
May 19, 2022 | 14.07 | 14.96 | 13.93 | 14.54 | 888,935 | -0.05(-0.34%) |
May 18, 2022 | 15.34 | 15.49 | 14.28 | 14.59 | 967,853 | -0.57(-3.76%) |
May 17, 2022 | 15.00 | 15.60 | 14.56 | 15.16 | 1,346,164 | +0.44(+2.99%) |
May 16, 2022 | 13.89 | 14.94 | 13.72 | 14.72 | 1,142,401 | +1.00(+7.29%) |
May 13, 2022 | 13.43 | 13.89 | 13.41 | 13.72 | 1,461,355 | +0.71(+5.46%) |
May 12, 2022 | 12.68 | 13.35 | 12.57 | 13.01 | 833,953 | +0.13(+1.01%) |
May 11, 2022 | 12.95 | 13.48 | 12.60 | 12.88 | 1,019,704 | +0.22(+1.74%) |
May 10, 2022 | 13.43 | 13.75 | 12.35 | 12.66 | 1,392,938 | -0.50(-3.80%) |
May 09, 2022 | 14.70 | 14.70 | 13.07 | 13.16 | 1,609,582 | -2.02(-13.31%) |
May 06, 2022 | 14.25 | 15.36 | 13.75 | 15.18 | 1,729,272 | +1.22(+8.74%) |
May 05, 2022 | 15.10 | 15.25 | 13.44 | 13.96 | 1,980,066 | -1.10(-7.30%) |
May 04, 2022 | 14.73 | 15.17 | 14.03 | 15.06 | 1,287,400 | +0.73(+5.09%) |
May 03, 2022 | 13.49 | 14.46 | 13.23 | 14.33 | 1,127,899 | +0.81(+5.99%) |
May 02, 2022 | 13.34 | 13.79 | 13.11 | 13.52 | 1,120,954 | +0.03(+0.22%) |
Apr 29, 2022 | 14.37 | 14.42 | 13.40 | 13.49 | 1,245,645 | -0.76(-5.33%) |
Apr 28, 2022 | 13.88 | 14.41 | 13.12 | 14.25 | 865,213 | +0.53(+3.86%) |
Apr 27, 2022 | 13.60 | 13.86 | 13.26 | 13.72 | 1,000,703 | +0.17(+1.25%) |
Apr 26, 2022 | 13.56 | 13.95 | 13.35 | 13.55 | 1,301,261 | +0.04(+0.30%) |
Apr 25, 2022 | 13.64 | 13.88 | 12.59 | 13.51 | 1,782,685 | -0.85(-5.92%) |
Apr 22, 2022 | 15.55 | 15.90 | 14.23 | 14.36 | 2,264,137 | -1.39(-8.83%) |
Apr 21, 2022 | 16.27 | 17.19 | 15.46 | 15.75 | 2,428,624 | -0.19(-1.19%) |
Apr 20, 2022 | 15.15 | 16.24 | 14.75 | 15.94 | 1,575,943 | +1.04(+6.98%) |
Apr 19, 2022 | 14.46 | 15.05 | 14.21 | 14.90 | 1,194,620 | +0.28(+1.92%) |
Apr 18, 2022 | 14.18 | 14.87 | 13.90 | 14.62 | 1,173,553 | +0.86(+6.25%) |
Apr 14, 2022 | 13.63 | 13.92 | 13.30 | 13.76 | 886,067 | -0.21(-1.50%) |
Apr 13, 2022 | 13.66 | 14.06 | 13.38 | 13.97 | 823,023 | +0.50(+3.71%) |
Apr 12, 2022 | 13.51 | 14.14 | 13.40 | 13.47 | 992,742 | +0.22(+1.66%) |
Apr 11, 2022 | 13.82 | 13.82 | 13.15 | 13.25 | 1,068,844 | -0.80(-5.69%) |
Apr 08, 2022 | 13.63 | 14.20 | 13.51 | 14.05 | 643,826 | +0.42(+3.08%) |
Apr 07, 2022 | 13.90 | 14.21 | 13.27 | 13.63 | 747,459 | -0.16(-1.16%) |
Apr 06, 2022 | 14.11 | 14.55 | 13.67 | 13.79 | 1,048,035 | -0.14(-1.01%) |
Apr 05, 2022 | 14.27 | 14.61 | 13.90 | 13.93 | 606,183 | -0.18(-1.28%) |
Apr 04, 2022 | 13.44 | 14.12 | 13.36 | 14.11 | 862,638 | +0.95(+7.22%) |
Apr 01, 2022 | 12.63 | 13.20 | 12.60 | 13.16 | 570,374 | +0.53(+4.20%) |
Mar 31, 2022 | 12.96 | 13.36 | 12.63 | 12.63 | 1,083,273 | -0.64(-4.82%) |
Mar 30, 2022 | 13.39 | 13.83 | 13.23 | 13.27 | 392,750 | +0.10(+0.76%) |
Mar 29, 2022 | 12.91 | 13.22 | 12.55 | 13.17 | 727,204 | -0.32(-2.37%) |
Mar 28, 2022 | 13.75 | 13.75 | 13.19 | 13.49 | 824,748 | -0.62(-4.39%) |
Mar 25, 2022 | 13.24 | 14.12 | 13.09 | 14.11 | 787,472 | +1.00(+7.63%) |
Mar 24, 2022 | 13.32 | 13.39 | 13.03 | 13.11 | 405,677 | -0.10(-0.76%) |
Mar 23, 2022 | 13.10 | 13.51 | 12.95 | 13.21 | 855,117 | +0.40(+3.12%) |
Mar 22, 2022 | 12.50 | 12.81 | 12.19 | 12.81 | 1,071,833 | +0.23(+1.83%) |
Mar 21, 2022 | 12.49 | 12.92 | 12.45 | 12.58 | 1,194,415 | +0.48(+3.97%) |
Mar 18, 2022 | 12.65 | 12.74 | 12.01 | 12.10 | 1,422,310 | -0.54(-4.27%) |
Mar 17, 2022 | 12.31 | 12.98 | 12.29 | 12.64 | 987,033 | +0.37(+3.02%) |
Mar 16, 2022 | 12.21 | 12.51 | 11.90 | 12.27 | 840,865 | +0.00(+0.00%) |
Mar 15, 2022 | 11.42 | 12.32 | 11.36 | 12.27 | 604,799 | +0.27(+2.25%) |
Mar 14, 2022 | 12.52 | 12.52 | 11.63 | 12.00 | 958,645 | -0.59(-4.69%) |
Mar 11, 2022 | 13.06 | 13.20 | 12.51 | 12.59 | 783,983 | -0.65(-4.91%) |
Mar 10, 2022 | 14.41 | 14.44 | 13.05 | 13.24 | 1,227,808 | -0.34(-2.50%) |
Mar 09, 2022 | 13.40 | 13.59 | 12.77 | 13.58 | 1,232,341 | -0.67(-4.70%) |
Mar 08, 2022 | 14.49 | 14.90 | 13.43 | 14.25 | 1,140,496 | +0.10(+0.71%) |
Mar 07, 2022 | 14.06 | 14.67 | 13.57 | 14.15 | 1,298,249 | +0.38(+2.76%) |
Mar 04, 2022 | 13.32 | 13.77 | 12.99 | 13.77 | 1,230,256 | +0.44(+3.30%) |
Mar 03, 2022 | 13.52 | 13.52 | 12.95 | 13.33 | 965,691 | -0.33(-2.42%) |
Mar 02, 2022 | 13.77 | 13.99 | 13.49 | 13.66 | 989,798 | +0.32(+2.40%) |