Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.92 | 20.96 | 20.07 | 20.26 | 890,322 | -0.72(-3.43%) |
May 27, 2022 | 19.90 | 21.03 | 19.89 | 20.98 | 1,147,389 | +0.95(+4.74%) |
May 26, 2022 | 19.03 | 20.19 | 19.02 | 20.03 | 1,268,230 | +1.15(+6.09%) |
May 25, 2022 | 18.77 | 18.97 | 18.17 | 18.88 | 587,845 | -0.10(-0.53%) |
May 24, 2022 | 18.75 | 19.09 | 18.43 | 18.98 | 830,545 | +0.21(+1.12%) |
May 23, 2022 | 18.16 | 18.92 | 17.80 | 18.77 | 1,062,741 | +0.76(+4.22%) |
May 20, 2022 | 18.37 | 18.37 | 17.58 | 18.01 | 674,459 | -0.25(-1.37%) |
May 19, 2022 | 17.50 | 18.46 | 17.41 | 18.26 | 735,030 | +0.73(+4.16%) |
May 18, 2022 | 18.14 | 18.24 | 17.37 | 17.53 | 675,557 | -0.87(-4.73%) |
May 17, 2022 | 18.08 | 18.47 | 18.06 | 18.40 | 407,702 | +0.41(+2.28%) |
May 16, 2022 | 17.99 | 18.75 | 17.90 | 17.99 | 566,776 | -0.06(-0.33%) |
May 13, 2022 | 17.93 | 18.49 | 17.85 | 18.05 | 695,811 | +0.18(+1.01%) |
May 12, 2022 | 17.71 | 17.88 | 17.19 | 17.87 | 1,012,953 | +0.24(+1.36%) |
May 11, 2022 | 18.19 | 18.45 | 17.56 | 17.63 | 780,500 | -0.51(-2.81%) |
May 10, 2022 | 17.78 | 18.19 | 17.62 | 18.14 | 1,537,985 | +0.54(+3.07%) |
May 09, 2022 | 17.82 | 18.13 | 17.38 | 17.60 | 1,210,942 | -0.46(-2.55%) |
May 06, 2022 | 18.15 | 18.43 | 17.89 | 18.06 | 1,218,975 | -0.04(-0.22%) |
May 05, 2022 | 19.31 | 19.31 | 17.37 | 18.10 | 1,743,888 | -0.78(-4.13%) |
May 04, 2022 | 18.26 | 19.02 | 18.05 | 18.88 | 1,138,330 | +0.51(+2.78%) |
May 03, 2022 | 18.49 | 18.62 | 18.19 | 18.37 | 457,809 | -0.09(-0.49%) |
May 02, 2022 | 18.38 | 18.55 | 17.88 | 18.46 | 835,551 | +0.05(+0.27%) |
Apr 29, 2022 | 18.89 | 19.05 | 18.31 | 18.41 | 679,643 | -0.70(-3.66%) |
Apr 28, 2022 | 19.00 | 19.50 | 18.45 | 19.11 | 723,971 | +0.36(+1.92%) |
Apr 27, 2022 | 19.48 | 19.65 | 18.74 | 18.75 | 872,069 | -0.33(-1.73%) |
Apr 26, 2022 | 20.25 | 20.38 | 19.08 | 19.08 | 1,253,953 | -1.26(-6.19%) |
Apr 25, 2022 | 20.55 | 20.72 | 19.94 | 20.34 | 2,481,031 | -0.61(-2.91%) |
Apr 22, 2022 | 21.39 | 21.77 | 20.77 | 20.95 | 921,819 | -0.49(-2.29%) |
Apr 21, 2022 | 21.65 | 22.07 | 21.35 | 21.44 | 676,201 | -0.15(-0.69%) |
Apr 20, 2022 | 22.54 | 22.54 | 21.54 | 21.59 | 1,242,121 | -0.83(-3.70%) |
Apr 19, 2022 | 22.46 | 22.96 | 22.42 | 22.42 | 898,774 | -0.37(-1.62%) |
Apr 18, 2022 | 23.14 | 23.53 | 22.53 | 22.79 | 1,015,265 | -0.49(-2.10%) |
Apr 14, 2022 | 23.42 | 23.69 | 22.65 | 23.28 | 1,506,783 | +0.26(+1.13%) |
Apr 13, 2022 | 22.89 | 23.11 | 22.23 | 23.02 | 1,480,979 | +0.00(+0.00%) |
Apr 12, 2022 | 21.01 | 23.66 | 21.01 | 23.02 | 4,715,785 | +2.11(+10.09%) |
Apr 11, 2022 | 19.85 | 21.45 | 19.56 | 20.91 | 1,800,907 | +0.94(+4.71%) |
Apr 08, 2022 | 18.89 | 20.43 | 18.81 | 19.97 | 2,253,237 | +0.89(+4.66%) |
Apr 07, 2022 | 20.62 | 20.63 | 17.60 | 19.08 | 22,646,060 | -1.57(-7.60%) |
Apr 06, 2022 | 21.07 | 22.27 | 20.20 | 20.65 | 11,521,106 | +1.46(+7.61%) |
Apr 05, 2022 | 19.74 | 19.98 | 19.17 | 19.19 | 917,302 | -0.59(-2.98%) |
Apr 04, 2022 | 18.99 | 19.79 | 18.96 | 19.78 | 926,306 | +0.78(+4.11%) |
Apr 01, 2022 | 19.20 | 19.44 | 18.91 | 19.00 | 689,741 | -0.06(-0.31%) |
Mar 31, 2022 | 19.46 | 19.70 | 18.95 | 19.06 | 1,573,788 | -0.50(-2.56%) |
Mar 30, 2022 | 19.73 | 19.82 | 19.39 | 19.56 | 821,682 | -0.01(-0.05%) |
Mar 29, 2022 | 19.24 | 19.70 | 19.23 | 19.57 | 1,226,878 | +0.22(+1.14%) |
Mar 28, 2022 | 19.14 | 19.37 | 18.73 | 19.35 | 802,414 | +0.17(+0.89%) |
Mar 25, 2022 | 18.99 | 19.42 | 18.91 | 19.18 | 1,139,649 | +0.27(+1.43%) |
Mar 24, 2022 | 18.74 | 19.03 | 18.59 | 18.91 | 907,859 | +0.46(+2.49%) |
Mar 23, 2022 | 18.15 | 18.62 | 17.96 | 18.45 | 1,197,079 | +0.31(+1.71%) |
Mar 22, 2022 | 17.68 | 18.21 | 17.67 | 18.14 | 1,139,937 | +0.47(+2.66%) |
Mar 21, 2022 | 17.92 | 17.96 | 17.57 | 17.67 | 477,632 | -0.17(-0.95%) |
Mar 18, 2022 | 17.70 | 17.95 | 17.32 | 17.84 | 1,307,864 | +0.11(+0.62%) |
Mar 17, 2022 | 17.35 | 17.99 | 17.34 | 17.73 | 1,394,804 | +0.40(+2.31%) |
Mar 16, 2022 | 17.05 | 17.53 | 16.98 | 17.33 | 1,256,057 | +0.32(+1.88%) |
Mar 15, 2022 | 16.92 | 17.22 | 16.86 | 17.01 | 626,478 | +0.13(+0.77%) |
Mar 14, 2022 | 17.04 | 17.21 | 16.76 | 16.88 | 1,183,939 | -0.16(-0.94%) |
Mar 11, 2022 | 17.02 | 17.64 | 16.81 | 17.04 | 1,057,903 | -0.13(-0.76%) |
Mar 10, 2022 | 16.51 | 17.25 | 16.29 | 17.17 | 1,678,111 | +0.62(+3.75%) |
Mar 09, 2022 | 16.07 | 16.56 | 15.92 | 16.55 | 923,517 | +0.56(+3.50%) |
Mar 08, 2022 | 16.21 | 16.37 | 15.64 | 15.99 | 948,606 | -0.17(-1.05%) |
Mar 07, 2022 | 16.32 | 16.91 | 16.06 | 16.16 | 1,306,421 | -0.23(-1.40%) |
Mar 04, 2022 | 16.19 | 16.91 | 16.19 | 16.39 | 1,486,484 | +0.22(+1.36%) |
Mar 03, 2022 | 15.00 | 16.59 | 14.70 | 16.17 | 3,849,541 | +2.51(+18.37%) |
Mar 02, 2022 | 13.40 | 13.75 | 13.30 | 13.66 | 619,712 | +0.41(+3.09%) |