Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.27 | 17.38 | 16.94 | 17.12 | 1,632,143 | -0.26(-1.52%) |
May 27, 2022 | 17.09 | 17.41 | 16.93 | 17.38 | 2,003,194 | +0.53(+3.13%) |
May 26, 2022 | 16.53 | 17.10 | 16.53 | 16.86 | 2,481,753 | +0.65(+4.01%) |
May 25, 2022 | 15.33 | 16.37 | 15.33 | 16.21 | 3,359,853 | +0.76(+4.94%) |
May 24, 2022 | 15.26 | 15.53 | 14.93 | 15.44 | 1,713,902 | -0.13(-0.85%) |
May 23, 2022 | 15.38 | 15.63 | 15.08 | 15.57 | 1,261,395 | +0.25(+1.60%) |
May 20, 2022 | 15.64 | 15.68 | 14.86 | 15.33 | 1,529,294 | -0.12(-0.79%) |
May 19, 2022 | 15.73 | 15.84 | 15.24 | 15.45 | 1,759,063 | -0.37(-2.32%) |
May 18, 2022 | 16.00 | 16.05 | 15.48 | 15.82 | 2,463,790 | -0.78(-4.71%) |
May 17, 2022 | 16.90 | 17.26 | 16.56 | 16.60 | 1,643,258 | +0.07(+0.40%) |
May 16, 2022 | 16.48 | 16.66 | 16.12 | 16.54 | 1,027,376 | +0.12(+0.75%) |
May 13, 2022 | 16.23 | 16.61 | 16.22 | 16.41 | 1,613,357 | +0.34(+2.11%) |
May 12, 2022 | 15.44 | 16.27 | 15.41 | 16.07 | 1,662,252 | +0.51(+3.27%) |
May 11, 2022 | 16.29 | 16.34 | 15.53 | 15.57 | 1,354,258 | -0.55(-3.39%) |
May 10, 2022 | 16.56 | 16.69 | 15.71 | 16.11 | 1,682,695 | -0.15(-0.93%) |
May 09, 2022 | 16.50 | 16.89 | 16.23 | 16.26 | 1,462,438 | -0.52(-3.09%) |
May 06, 2022 | 16.98 | 17.07 | 16.43 | 16.78 | 1,856,746 | -0.42(-2.47%) |
May 05, 2022 | 17.61 | 17.86 | 17.01 | 17.21 | 2,378,072 | -0.59(-3.34%) |
May 04, 2022 | 17.61 | 17.82 | 17.03 | 17.80 | 2,378,519 | +0.36(+2.04%) |
May 03, 2022 | 17.49 | 17.72 | 17.26 | 17.44 | 1,490,110 | -0.14(-0.80%) |
May 02, 2022 | 17.09 | 17.68 | 17.01 | 17.58 | 1,636,533 | +0.60(+3.53%) |
Apr 29, 2022 | 17.53 | 17.76 | 16.93 | 16.98 | 1,732,756 | -0.69(-3.93%) |
Apr 28, 2022 | 17.34 | 17.86 | 16.99 | 17.68 | 1,634,585 | +0.62(+3.63%) |
Apr 27, 2022 | 17.25 | 17.62 | 17.00 | 17.06 | 1,865,562 | -0.38(-2.15%) |
Apr 26, 2022 | 17.83 | 17.96 | 17.27 | 17.43 | 2,219,937 | -0.61(-3.38%) |
Apr 25, 2022 | 17.66 | 18.05 | 17.49 | 18.04 | 1,417,961 | +0.14(+0.79%) |
Apr 22, 2022 | 18.32 | 18.38 | 17.83 | 17.90 | 1,419,599 | -0.65(-3.49%) |
Apr 21, 2022 | 18.96 | 19.16 | 18.36 | 18.55 | 1,506,990 | -0.06(-0.30%) |
Apr 20, 2022 | 18.66 | 18.79 | 18.24 | 18.61 | 1,778,689 | +0.17(+0.92%) |
Apr 19, 2022 | 17.68 | 18.65 | 17.68 | 18.44 | 2,199,596 | +0.81(+4.57%) |
Apr 18, 2022 | 17.88 | 18.09 | 17.57 | 17.63 | 1,618,935 | -0.31(-1.73%) |
Apr 14, 2022 | 17.97 | 18.18 | 17.69 | 17.94 | 1,910,384 | +0.06(+0.31%) |
Apr 13, 2022 | 17.58 | 18.06 | 17.58 | 17.88 | 1,704,436 | +0.30(+1.71%) |
Apr 12, 2022 | 17.82 | 18.09 | 17.57 | 17.58 | 1,356,590 | -0.10(-0.58%) |
Apr 11, 2022 | 17.57 | 18.13 | 17.34 | 17.69 | 2,684,279 | +0.07(+0.37%) |
Apr 08, 2022 | 17.97 | 18.17 | 17.45 | 17.62 | 2,293,716 | -0.45(-2.49%) |
Apr 07, 2022 | 18.19 | 18.54 | 16.93 | 18.07 | 5,866,370 | -0.13(-0.72%) |
Apr 06, 2022 | 18.04 | 18.39 | 17.38 | 18.20 | 5,608,500 | -0.28(-1.52%) |
Apr 05, 2022 | 18.78 | 19.23 | 18.38 | 18.48 | 2,443,212 | -0.62(-3.24%) |
Apr 04, 2022 | 18.61 | 19.22 | 18.53 | 19.10 | 1,944,201 | +0.51(+2.72%) |
Apr 01, 2022 | 18.71 | 18.91 | 18.40 | 18.60 | 1,480,057 | +0.07(+0.35%) |
Mar 31, 2022 | 19.08 | 19.21 | 18.45 | 18.53 | 2,132,187 | -0.78(-4.03%) |
Mar 30, 2022 | 19.95 | 20.01 | 19.23 | 19.31 | 1,408,650 | -0.71(-3.56%) |
Mar 29, 2022 | 19.46 | 20.09 | 19.39 | 20.02 | 1,498,706 | +1.02(+5.38%) |
Mar 28, 2022 | 18.86 | 19.06 | 18.66 | 19.00 | 997,846 | +0.04(+0.20%) |
Mar 25, 2022 | 19.14 | 19.33 | 18.78 | 18.96 | 999,608 | -0.08(-0.39%) |
Mar 24, 2022 | 19.01 | 19.29 | 18.94 | 19.04 | 1,096,430 | +0.16(+0.84%) |
Mar 23, 2022 | 19.25 | 19.37 | 18.75 | 18.88 | 1,447,328 | -0.59(-3.04%) |
Mar 22, 2022 | 19.54 | 19.78 | 19.27 | 19.47 | 1,210,164 | +0.24(+1.27%) |
Mar 21, 2022 | 19.93 | 20.08 | 19.04 | 19.23 | 1,806,869 | -0.65(-3.26%) |
Mar 18, 2022 | 19.16 | 19.87 | 19.08 | 19.87 | 2,274,005 | +0.66(+3.42%) |
Mar 17, 2022 | 18.66 | 19.31 | 18.58 | 19.22 | 1,745,481 | +0.38(+2.04%) |
Mar 16, 2022 | 17.80 | 18.92 | 17.80 | 18.83 | 2,032,756 | +1.39(+7.96%) |
Mar 15, 2022 | 17.07 | 17.81 | 17.04 | 17.44 | 1,719,561 | +0.36(+2.09%) |
Mar 14, 2022 | 17.27 | 17.77 | 17.01 | 17.09 | 2,034,947 | +0.00(+0.00%) |
Mar 11, 2022 | 17.56 | 17.67 | 17.08 | 17.09 | 1,039,393 | -0.20(-1.14%) |
Mar 10, 2022 | 17.27 | 17.14 | 17.28 | 1,286,259 | -0.40(-2.28%) | |
Mar 09, 2022 | 17.60 | 18.00 | 17.57 | 17.69 | 2,758,737 | +0.76(+4.49%) |
Mar 08, 2022 | 16.84 | 17.38 | 16.26 | 16.93 | 3,104,627 | +0.07(+0.39%) |
Mar 07, 2022 | 18.32 | 18.37 | 16.62 | 16.86 | 4,105,038 | -1.55(-8.41%) |
Mar 04, 2022 | 19.36 | 19.48 | 18.15 | 18.41 | 3,137,932 | -1.28(-6.52%) |
Mar 03, 2022 | 20.30 | 20.40 | 19.58 | 19.69 | 1,153,273 | -0.58(-2.87%) |
Mar 02, 2022 | 19.84 | 20.53 | 19.51 | 20.28 | 2,193,572 | +0.54(+2.76%) |