Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.41 | 15.49 | 15.05 | 15.17 | 833,702 | -0.29(-1.88%) |
May 27, 2022 | 15.49 | 15.53 | 15.34 | 15.46 | 452,050 | +0.06(+0.39%) |
May 26, 2022 | 15.16 | 15.43 | 15.08 | 15.40 | 798,255 | +0.38(+2.53%) |
May 25, 2022 | 15.33 | 15.63 | 14.98 | 15.02 | 1,210,684 | -0.44(-2.85%) |
May 24, 2022 | 16.08 | 16.08 | 15.43 | 15.46 | 1,081,319 | -0.89(-5.44%) |
May 23, 2022 | 16.43 | 16.66 | 16.20 | 16.35 | 1,012,095 | +0.06(+0.37%) |
May 20, 2022 | 16.02 | 16.30 | 15.91 | 16.29 | 595,199 | +0.38(+2.39%) |
May 19, 2022 | 15.95 | 16.19 | 15.85 | 15.91 | 562,891 | -0.04(-0.25%) |
May 18, 2022 | 16.09 | 16.19 | 15.76 | 15.95 | 775,754 | -0.37(-2.27%) |
May 17, 2022 | 16.18 | 16.41 | 16.09 | 16.32 | 666,630 | +0.23(+1.43%) |
May 16, 2022 | 15.88 | 16.33 | 15.81 | 16.09 | 637,977 | +0.23(+1.45%) |
May 13, 2022 | 15.52 | 15.89 | 15.45 | 15.86 | 917,518 | +0.31(+1.99%) |
May 12, 2022 | 15.03 | 15.57 | 15.01 | 15.55 | 796,622 | +0.45(+2.98%) |
May 11, 2022 | 15.31 | 15.61 | 14.97 | 15.10 | 826,309 | -0.20(-1.31%) |
May 10, 2022 | 15.29 | 15.71 | 15.20 | 15.30 | 937,832 | +0.02(+0.13%) |
May 09, 2022 | 15.32 | 15.64 | 15.15 | 15.28 | 1,059,039 | -0.14(-0.91%) |
May 06, 2022 | 15.74 | 16.03 | 15.32 | 15.42 | 1,238,388 | -0.52(-3.26%) |
May 05, 2022 | 16.38 | 16.48 | 15.74 | 15.94 | 1,200,229 | -0.44(-2.69%) |
May 04, 2022 | 16.33 | 16.43 | 15.85 | 16.38 | 1,241,726 | +0.07(+0.43%) |
May 03, 2022 | 16.30 | 16.60 | 16.16 | 16.31 | 1,074,169 | +0.00(+0.00%) |
May 02, 2022 | 16.88 | 16.93 | 16.14 | 16.31 | 2,137,891 | -0.75(-4.40%) |
Apr 29, 2022 | 17.29 | 17.32 | 16.88 | 17.06 | 1,215,458 | -0.31(-1.78%) |
Apr 28, 2022 | 16.99 | 17.55 | 16.77 | 17.37 | 1,011,931 | +0.53(+3.15%) |
Apr 27, 2022 | 17.14 | 17.50 | 16.74 | 16.84 | 1,355,696 | -0.37(-2.15%) |
Apr 26, 2022 | 17.63 | 17.76 | 17.16 | 17.21 | 1,232,420 | -0.58(-3.26%) |
Apr 25, 2022 | 17.75 | 17.93 | 17.39 | 17.79 | 706,888 | -0.04(-0.22%) |
Apr 22, 2022 | 18.18 | 18.29 | 17.79 | 17.83 | 578,217 | -0.40(-2.19%) |
Apr 21, 2022 | 18.33 | 18.55 | 18.06 | 18.23 | 627,618 | -0.05(-0.27%) |
Apr 20, 2022 | 18.09 | 18.50 | 17.81 | 18.28 | 836,023 | +0.20(+1.11%) |
Apr 19, 2022 | 18.52 | 18.58 | 18.05 | 18.08 | 582,735 | -0.46(-2.48%) |
Apr 18, 2022 | 18.95 | 18.98 | 18.45 | 18.54 | 706,107 | -0.49(-2.57%) |
Apr 14, 2022 | 19.25 | 19.38 | 19.01 | 19.03 | 496,144 | -0.27(-1.40%) |
Apr 13, 2022 | 19.35 | 19.61 | 19.16 | 19.30 | 832,936 | -0.14(-0.72%) |
Apr 12, 2022 | 19.27 | 19.68 | 19.08 | 19.44 | 1,092,833 | +0.29(+1.51%) |
Apr 11, 2022 | 19.90 | 19.96 | 19.13 | 19.15 | 660,403 | -0.73(-3.67%) |
Apr 08, 2022 | 19.74 | 20.13 | 19.73 | 19.88 | 826,023 | +0.25(+1.27%) |
Apr 07, 2022 | 19.14 | 19.68 | 18.77 | 19.63 | 1,503,386 | +0.42(+2.19%) |
Apr 06, 2022 | 19.41 | 19.67 | 19.01 | 19.21 | 2,656,997 | -0.40(-2.04%) |
Apr 05, 2022 | 19.77 | 20.71 | 19.49 | 19.61 | 2,794,368 | -0.24(-1.21%) |
Apr 04, 2022 | 19.76 | 20.09 | 19.37 | 19.85 | 978,969 | +0.11(+0.56%) |
Apr 01, 2022 | 19.37 | 20.09 | 19.31 | 19.74 | 1,270,537 | +0.39(+2.02%) |
Mar 31, 2022 | 19.28 | 19.64 | 19.25 | 19.35 | 1,477,782 | +0.15(+0.78%) |
Mar 30, 2022 | 19.65 | 19.89 | 19.11 | 19.20 | 735,658 | -0.49(-2.49%) |
Mar 29, 2022 | 19.65 | 20.04 | 19.53 | 19.69 | 985,931 | +0.31(+1.60%) |
Mar 28, 2022 | 19.51 | 19.68 | 19.29 | 19.38 | 558,259 | -0.21(-1.07%) |
Mar 25, 2022 | 19.76 | 19.79 | 19.34 | 19.59 | 419,369 | -0.06(-0.31%) |
Mar 24, 2022 | 19.54 | 19.78 | 19.29 | 19.65 | 640,376 | +0.27(+1.39%) |
Mar 23, 2022 | 19.08 | 19.52 | 18.98 | 19.38 | 707,411 | +0.29(+1.52%) |
Mar 22, 2022 | 18.49 | 19.10 | 18.41 | 19.09 | 3,127,138 | +0.56(+3.02%) |
Mar 21, 2022 | 19.03 | 19.63 | 18.51 | 18.53 | 934,598 | -0.47(-2.47%) |
Mar 18, 2022 | 19.08 | 19.35 | 18.94 | 19.00 | 1,349,991 | -0.27(-1.40%) |
Mar 17, 2022 | 18.60 | 19.28 | 18.55 | 19.27 | 794,800 | +0.70(+3.77%) |
Mar 16, 2022 | 18.56 | 18.80 | 18.28 | 18.57 | 619,377 | +0.15(+0.81%) |
Mar 15, 2022 | 18.78 | 18.88 | 18.10 | 18.42 | 1,245,737 | -0.46(-2.44%) |
Mar 14, 2022 | 18.94 | 19.20 | 18.61 | 18.88 | 800,222 | +0.01(+0.05%) |
Mar 11, 2022 | 18.53 | 18.92 | 18.32 | 18.87 | 1,316,458 | +0.33(+1.78%) |
Mar 10, 2022 | 18.00 | 18.74 | 18.00 | 18.54 | 2,248,248 | +0.69(+3.87%) |
Mar 09, 2022 | 17.74 | 18.00 | 17.56 | 17.85 | 819,655 | +0.23(+1.31%) |
Mar 08, 2022 | 17.38 | 18.07 | 17.15 | 17.62 | 1,055,193 | +0.24(+1.38%) |
Mar 07, 2022 | 17.22 | 17.93 | 17.17 | 17.38 | 1,144,235 | +0.13(+0.75%) |
Mar 04, 2022 | 17.65 | 17.96 | 16.89 | 17.25 | 2,836,805 | -0.65(-3.63%) |
Mar 03, 2022 | 19.32 | 19.35 | 17.43 | 17.90 | 3,805,320 | -1.52(-7.83%) |
Mar 02, 2022 | 18.11 | 19.74 | 18.11 | 19.42 | 3,588,647 | +0.74(+3.96%) |