Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.38 | 19.38 | 18.20 | 18.35 | 67,930 | -0.80(-4.18%) |
May 27, 2022 | 19.15 | 19.62 | 18.27 | 19.15 | 26,291 | +0.92(+5.05%) |
May 26, 2022 | 19.00 | 19.75 | 18.22 | 18.23 | 40,173 | -0.76(-4.00%) |
May 25, 2022 | 18.43 | 19.48 | 18.31 | 18.99 | 33,467 | +0.68(+3.71%) |
May 24, 2022 | 18.49 | 18.57 | 17.95 | 18.31 | 23,748 | -0.24(-1.29%) |
May 23, 2022 | 18.42 | 19.00 | 17.54 | 18.55 | 21,183 | -0.01(-0.05%) |
May 20, 2022 | 19.00 | 19.00 | 17.55 | 18.56 | 23,505 | -0.12(-0.64%) |
May 19, 2022 | 18.45 | 19.04 | 18.15 | 18.68 | 26,914 | +0.20(+1.08%) |
May 18, 2022 | 20.11 | 20.11 | 18.27 | 18.48 | 30,162 | -1.68(-8.33%) |
May 17, 2022 | 19.96 | 20.79 | 19.47 | 20.16 | 16,452 | +0.43(+2.18%) |
May 16, 2022 | 18.87 | 19.79 | 18.79 | 19.73 | 24,163 | +0.61(+3.19%) |
May 13, 2022 | 19.52 | 20.13 | 18.81 | 19.12 | 54,977 | -0.40(-2.05%) |
May 12, 2022 | 19.11 | 19.52 | 18.59 | 19.52 | 22,949 | +0.24(+1.24%) |
May 11, 2022 | 19.30 | 20.27 | 19.03 | 19.28 | 20,101 | +0.08(+0.42%) |
May 10, 2022 | 19.64 | 20.41 | 18.63 | 19.20 | 34,183 | -0.46(-2.34%) |
May 09, 2022 | 20.80 | 20.80 | 19.25 | 19.66 | 66,775 | -1.28(-6.11%) |
May 06, 2022 | 21.18 | 21.46 | 20.07 | 20.94 | 34,318 | -0.16(-0.76%) |
May 05, 2022 | 20.78 | 21.49 | 20.09 | 21.10 | 33,130 | +0.44(+2.13%) |
May 04, 2022 | 18.06 | 21.49 | 18.00 | 20.66 | 97,700 | +3.04(+17.25%) |
May 03, 2022 | 17.47 | 18.07 | 17.47 | 17.62 | 57,069 | +0.56(+3.28%) |
May 02, 2022 | 16.89 | 17.58 | 16.51 | 17.06 | 40,160 | +0.10(+0.59%) |
Apr 29, 2022 | 17.63 | 17.88 | 16.56 | 16.96 | 32,220 | -0.68(-3.85%) |
Apr 28, 2022 | 17.54 | 18.22 | 16.95 | 17.64 | 37,399 | +0.10(+0.57%) |
Apr 27, 2022 | 16.59 | 17.80 | 16.59 | 17.54 | 24,103 | +0.98(+5.92%) |
Apr 26, 2022 | 17.21 | 17.21 | 16.34 | 16.56 | 52,335 | -0.71(-4.11%) |
Apr 25, 2022 | 17.50 | 17.96 | 16.28 | 17.27 | 79,998 | -0.69(-3.84%) |
Apr 22, 2022 | 19.10 | 19.10 | 17.50 | 17.96 | 38,507 | -1.29(-6.70%) |
Apr 21, 2022 | 19.33 | 19.70 | 19.03 | 19.25 | 59,160 | -0.08(-0.41%) |
Apr 20, 2022 | 18.75 | 19.75 | 18.28 | 19.33 | 109,896 | +0.81(+4.37%) |
Apr 19, 2022 | 16.72 | 18.69 | 16.40 | 18.52 | 91,203 | +1.80(+10.77%) |
Apr 18, 2022 | 15.40 | 16.98 | 14.95 | 16.72 | 75,432 | +1.19(+7.66%) |
Apr 14, 2022 | 15.40 | 15.69 | 14.92 | 15.53 | 65,866 | +0.13(+0.84%) |
Apr 13, 2022 | 15.37 | 15.81 | 15.02 | 15.40 | 44,308 | +0.00(+0.00%) |
Apr 12, 2022 | 15.46 | 15.71 | 15.00 | 15.40 | 45,228 | -0.02(-0.13%) |
Apr 11, 2022 | 15.48 | 15.51 | 14.81 | 15.42 | 19,878 | -0.13(-0.84%) |
Apr 08, 2022 | 15.69 | 15.88 | 15.08 | 15.55 | 23,237 | +0.12(+0.78%) |
Apr 07, 2022 | 15.53 | 15.67 | 15.09 | 15.43 | 18,319 | -0.12(-0.77%) |
Apr 06, 2022 | 15.61 | 15.67 | 15.20 | 15.55 | 31,225 | +0.05(+0.32%) |
Apr 05, 2022 | 15.72 | 15.93 | 15.18 | 15.50 | 46,149 | -0.36(-2.27%) |
Apr 04, 2022 | 15.70 | 16.08 | 15.52 | 15.86 | 47,999 | +0.23(+1.47%) |
Apr 01, 2022 | 14.88 | 15.76 | 14.88 | 15.63 | 53,489 | +0.75(+5.04%) |
Mar 31, 2022 | 15.08 | 15.37 | 14.77 | 14.88 | 72,955 | -0.22(-1.46%) |
Mar 30, 2022 | 15.83 | 15.91 | 15.00 | 15.10 | 47,445 | -0.80(-5.03%) |
Mar 29, 2022 | 16.24 | 16.24 | 15.20 | 15.90 | 55,587 | -0.34(-2.09%) |
Mar 28, 2022 | 15.67 | 16.40 | 15.36 | 16.24 | 37,184 | +0.28(+1.75%) |
Mar 25, 2022 | 15.07 | 16.30 | 14.85 | 15.96 | 137,816 | +1.06(+7.11%) |
Mar 24, 2022 | 15.06 | 15.08 | 14.61 | 14.90 | 57,479 | +0.05(+0.34%) |
Mar 23, 2022 | 15.00 | 15.15 | 14.63 | 14.85 | 34,020 | +0.10(+0.68%) |
Mar 22, 2022 | 14.80 | 15.05 | 14.51 | 14.75 | 206,044 | +0.00(+0.00%) |
Mar 21, 2022 | 14.80 | 15.11 | 14.70 | 14.75 | 221,088 | +0.01(+0.07%) |
Mar 18, 2022 | 14.68 | 15.05 | 14.58 | 14.74 | 149,306 | +0.04(+0.27%) |
Mar 17, 2022 | 14.38 | 14.95 | 14.15 | 14.70 | 131,673 | +0.57(+4.03%) |
Mar 16, 2022 | 14.41 | 14.61 | 13.91 | 14.13 | 91,990 | -0.08(-0.56%) |
Mar 15, 2022 | 14.83 | 15.34 | 14.12 | 14.21 | 67,517 | -0.62(-4.18%) |
Mar 14, 2022 | 15.02 | 15.70 | 14.43 | 14.83 | 75,571 | -0.28(-1.85%) |
Mar 11, 2022 | 15.52 | 16.10 | 15.02 | 15.11 | 36,058 | -0.32(-2.07%) |
Mar 10, 2022 | 15.31 | 16.16 | 15.31 | 15.43 | 62,035 | +0.13(+0.85%) |
Mar 09, 2022 | 15.16 | 16.62 | 14.60 | 15.30 | 192,662 | +0.52(+3.52%) |
Mar 08, 2022 | 14.73 | 15.35 | 14.27 | 14.78 | 179,959 | +0.22(+1.51%) |
Mar 07, 2022 | 15.48 | 15.51 | 14.39 | 14.56 | 95,057 | -0.50(-3.32%) |
Mar 04, 2022 | 15.60 | 15.99 | 14.74 | 15.06 | 46,505 | -0.52(-3.34%) |
Mar 03, 2022 | 14.43 | 16.21 | 14.40 | 15.58 | 82,370 | +0.99(+6.79%) |
Mar 02, 2022 | 14.30 | 15.22 | 14.14 | 14.59 | 117,411 | +0.35(+2.46%) |