Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.18 | 14.75 | 13.88 | 13.94 | 111,146 | -0.38(-2.65%) |
May 27, 2022 | 13.91 | 14.45 | 13.91 | 14.32 | 46,969 | +0.54(+3.92%) |
May 26, 2022 | 13.88 | 14.12 | 13.43 | 13.78 | 132,904 | +0.03(+0.22%) |
May 25, 2022 | 13.59 | 14.03 | 13.49 | 13.75 | 93,506 | +0.00(+0.00%) |
May 24, 2022 | 13.47 | 13.85 | 13.27 | 13.75 | 63,776 | +0.27(+2.00%) |
May 23, 2022 | 13.56 | 13.56 | 12.88 | 13.48 | 93,956 | +0.05(+0.37%) |
May 20, 2022 | 13.72 | 13.80 | 13.14 | 13.43 | 66,478 | -0.15(-1.10%) |
May 19, 2022 | 14.45 | 14.45 | 13.47 | 13.58 | 129,949 | -0.87(-6.02%) |
May 18, 2022 | 14.11 | 15.10 | 14.11 | 14.45 | 131,812 | +0.25(+1.76%) |
May 17, 2022 | 13.72 | 14.24 | 13.70 | 14.20 | 87,238 | +0.59(+4.34%) |
May 16, 2022 | 13.54 | 13.81 | 13.06 | 13.61 | 81,741 | -0.02(-0.15%) |
May 13, 2022 | 13.75 | 14.00 | 13.60 | 13.63 | 149,074 | +0.06(+0.44%) |
May 12, 2022 | 13.74 | 13.74 | 12.82 | 13.57 | 187,817 | -0.18(-1.31%) |
May 11, 2022 | 17.30 | 17.32 | 13.61 | 13.75 | 164,231 | -4.02(-22.62%) |
May 10, 2022 | 18.31 | 18.34 | 17.49 | 17.77 | 47,775 | -0.43(-2.36%) |
May 09, 2022 | 18.18 | 18.75 | 18.00 | 18.20 | 37,678 | -0.10(-0.55%) |
May 06, 2022 | 18.59 | 19.00 | 18.12 | 18.30 | 58,130 | -0.34(-1.82%) |
May 05, 2022 | 18.78 | 19.25 | 18.38 | 18.64 | 48,415 | -0.32(-1.69%) |
May 04, 2022 | 18.87 | 19.00 | 18.43 | 18.96 | 36,572 | +0.26(+1.39%) |
May 03, 2022 | 19.49 | 19.79 | 18.37 | 18.70 | 89,272 | -0.78(-4.00%) |
May 02, 2022 | 19.40 | 19.61 | 19.15 | 19.48 | 44,604 | +0.04(+0.21%) |
Apr 29, 2022 | 20.46 | 20.50 | 19.35 | 19.44 | 57,815 | -1.13(-5.49%) |
Apr 28, 2022 | 20.73 | 20.84 | 20.22 | 20.57 | 54,502 | +0.09(+0.44%) |
Apr 27, 2022 | 20.51 | 20.95 | 20.31 | 20.48 | 42,824 | +0.04(+0.20%) |
Apr 26, 2022 | 20.78 | 20.91 | 20.33 | 20.44 | 35,139 | -0.56(-2.67%) |
Apr 25, 2022 | 20.59 | 21.09 | 20.50 | 21.00 | 36,714 | +0.24(+1.16%) |
Apr 22, 2022 | 20.90 | 21.11 | 20.56 | 20.76 | 36,825 | -0.29(-1.38%) |
Apr 21, 2022 | 22.02 | 22.02 | 20.90 | 21.05 | 29,311 | -0.83(-3.79%) |
Apr 20, 2022 | 22.10 | 22.28 | 21.62 | 21.88 | 42,320 | +0.02(+0.09%) |
Apr 19, 2022 | 21.93 | 22.05 | 21.13 | 21.86 | 47,860 | -0.09(-0.41%) |
Apr 18, 2022 | 21.75 | 22.03 | 21.41 | 21.95 | 42,579 | +0.05(+0.23%) |
Apr 14, 2022 | 21.90 | 22.12 | 21.71 | 21.90 | 36,577 | -0.10(-0.45%) |
Apr 13, 2022 | 21.88 | 22.23 | 21.85 | 22.00 | 28,363 | +0.10(+0.46%) |
Apr 12, 2022 | 21.60 | 22.25 | 21.60 | 21.90 | 46,208 | +0.22(+1.01%) |
Apr 11, 2022 | 21.88 | 22.25 | 21.68 | 21.68 | 46,322 | -0.22(-1.00%) |
Apr 08, 2022 | 21.84 | 22.16 | 21.78 | 21.90 | 35,327 | +0.06(+0.27%) |
Apr 07, 2022 | 21.60 | 21.88 | 21.23 | 21.84 | 46,567 | +0.30(+1.39%) |
Apr 06, 2022 | 21.63 | 21.72 | 21.21 | 21.54 | 68,110 | -0.09(-0.42%) |
Apr 05, 2022 | 22.06 | 22.59 | 21.52 | 21.63 | 53,423 | -0.37(-1.68%) |
Apr 04, 2022 | 22.15 | 22.16 | 21.55 | 22.00 | 69,699 | -0.11(-0.50%) |
Apr 01, 2022 | 21.35 | 22.38 | 21.32 | 22.11 | 80,874 | +0.87(+4.10%) |
Mar 31, 2022 | 21.52 | 21.92 | 21.14 | 21.24 | 72,691 | -0.34(-1.58%) |
Mar 30, 2022 | 22.15 | 22.65 | 21.49 | 21.58 | 51,907 | -0.47(-2.13%) |
Mar 29, 2022 | 22.93 | 23.09 | 21.71 | 22.05 | 123,521 | -0.73(-3.20%) |
Mar 28, 2022 | 23.24 | 23.80 | 22.66 | 22.78 | 72,777 | -0.67(-2.86%) |
Mar 25, 2022 | 23.10 | 23.50 | 22.35 | 23.45 | 89,266 | +0.45(+1.96%) |
Mar 24, 2022 | 23.09 | 23.28 | 22.66 | 23.00 | 82,068 | -0.05(-0.22%) |
Mar 23, 2022 | 23.52 | 23.52 | 22.89 | 23.05 | 50,151 | -0.60(-2.54%) |
Mar 22, 2022 | 23.96 | 24.02 | 23.51 | 23.65 | 69,021 | -0.23(-0.96%) |
Mar 21, 2022 | 23.63 | 23.92 | 23.40 | 23.88 | 72,399 | +0.36(+1.53%) |
Mar 18, 2022 | 23.39 | 23.64 | 23.11 | 23.52 | 156,027 | +0.19(+0.81%) |
Mar 17, 2022 | 22.57 | 23.38 | 22.57 | 23.33 | 36,195 | +0.55(+2.41%) |
Mar 16, 2022 | 22.34 | 22.94 | 21.34 | 22.78 | 58,955 | +0.56(+2.52%) |
Mar 15, 2022 | 22.62 | 22.74 | 21.96 | 22.22 | 80,862 | -0.37(-1.64%) |
Mar 14, 2022 | 22.09 | 22.71 | 22.04 | 22.59 | 87,033 | +0.59(+2.68%) |
Mar 11, 2022 | 21.71 | 22.41 | 21.71 | 22.00 | 74,459 | +0.37(+1.71%) |
Mar 10, 2022 | 20.98 | 21.67 | 20.89 | 21.63 | 39,027 | +0.30(+1.41%) |
Mar 09, 2022 | 21.03 | 21.78 | 21.03 | 21.33 | 184,665 | +0.48(+2.30%) |
Mar 08, 2022 | 20.60 | 20.99 | 20.22 | 20.85 | 129,276 | +0.19(+0.92%) |
Mar 07, 2022 | 19.80 | 20.94 | 19.63 | 20.66 | 150,911 | +0.99(+5.03%) |
Mar 04, 2022 | 20.61 | 20.61 | 19.39 | 19.67 | 83,781 | -1.24(-5.93%) |
Mar 03, 2022 | 21.31 | 21.31 | 20.45 | 20.91 | 81,155 | -0.03(-0.14%) |
Mar 02, 2022 | 20.42 | 20.98 | 20.21 | 20.94 | 83,480 | +0.69(+3.41%) |