Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.45 | 20.25 | 16.80 | 17.10 | 55,192 | -1.95(-10.24%) |
May 27, 2022 | 18.45 | 19.35 | 17.40 | 19.05 | 11,599 | +1.05(+5.83%) |
May 26, 2022 | 17.46 | 18.75 | 17.40 | 18.00 | 18,355 | +0.30(+1.69%) |
May 25, 2022 | 16.80 | 18.00 | 16.80 | 17.70 | 3,315 | +0.30(+1.72%) |
May 24, 2022 | 16.50 | 18.00 | 16.05 | 17.40 | 9,290 | +0.45(+2.65%) |
May 23, 2022 | 17.55 | 17.55 | 16.35 | 16.95 | 18,518 | -1.05(-5.83%) |
May 20, 2022 | 17.45 | 19.50 | 16.80 | 18.00 | 13,406 | +0.60(+3.45%) |
May 19, 2022 | 17.10 | 17.85 | 17.10 | 17.40 | 2,392 | +0.30(+1.75%) |
May 18, 2022 | 16.95 | 17.85 | 16.80 | 17.10 | 5,822 | +0.15(+0.88%) |
May 17, 2022 | 17.55 | 18.30 | 16.95 | 16.95 | 10,288 | -0.75(-4.24%) |
May 16, 2022 | 17.85 | 18.00 | 16.80 | 17.70 | 3,174 | -0.15(-0.84%) |
May 13, 2022 | 16.80 | 18.00 | 16.80 | 17.85 | 1,697 | +1.05(+6.25%) |
May 12, 2022 | 16.80 | 17.55 | 16.80 | 16.80 | 3,347 | +0.00(+0.00%) |
May 11, 2022 | 17.40 | 18.00 | 16.80 | 16.80 | 3,501 | -1.20(-6.67%) |
May 10, 2022 | 17.55 | 18.90 | 16.95 | 18.00 | 6,846 | +0.30(+1.69%) |
May 09, 2022 | 18.30 | 18.90 | 17.40 | 17.70 | 5,942 | -1.20(-6.35%) |
May 06, 2022 | 19.50 | 19.95 | 18.45 | 18.90 | 3,069 | -1.05(-5.26%) |
May 05, 2022 | 20.55 | 21.30 | 19.50 | 19.95 | 3,030 | -0.90(-4.32%) |
May 04, 2022 | 20.85 | 21.45 | 19.50 | 20.85 | 1,658 | +0.15(+0.72%) |
May 03, 2022 | 20.40 | 21.30 | 20.10 | 20.70 | 3,526 | +0.15(+0.73%) |
May 02, 2022 | 19.95 | 21.00 | 19.50 | 20.55 | 5,128 | +0.75(+3.79%) |
Apr 29, 2022 | 17.85 | 19.80 | 17.55 | 19.80 | 2,975 | +1.50(+8.20%) |
Apr 28, 2022 | 18.00 | 19.50 | 16.95 | 18.30 | 8,924 | +0.45(+2.52%) |
Apr 27, 2022 | 18.00 | 18.30 | 17.25 | 17.85 | 6,848 | -0.45(-2.46%) |
Apr 26, 2022 | 18.45 | 18.75 | 17.32 | 18.30 | 12,890 | +0.00(+0.00%) |
Apr 25, 2022 | 18.60 | 19.05 | 18.15 | 18.30 | 2,789 | -0.45(-2.40%) |
Apr 22, 2022 | 18.75 | 18.75 | 18.24 | 18.75 | 1,935 | -0.30(-1.57%) |
Apr 21, 2022 | 19.05 | 19.20 | 18.75 | 19.05 | 3,369 | +0.15(+0.79%) |
Apr 20, 2022 | 18.60 | 19.05 | 17.70 | 18.90 | 3,372 | +0.30(+1.61%) |
Apr 19, 2022 | 18.15 | 18.90 | 18.15 | 18.60 | 5,026 | +0.60(+3.33%) |
Apr 18, 2022 | 18.00 | 18.60 | 17.70 | 18.00 | 2,993 | -0.45(-2.44%) |
Apr 14, 2022 | 18.75 | 19.35 | 18.00 | 18.45 | 3,918 | -0.45(-2.38%) |
Apr 13, 2022 | 19.35 | 19.80 | 18.60 | 18.90 | 3,989 | -0.30(-1.56%) |
Apr 12, 2022 | 20.70 | 20.70 | 19.20 | 19.20 | 7,862 | -0.60(-3.03%) |
Apr 11, 2022 | 19.50 | 20.55 | 18.60 | 19.80 | 13,022 | +0.30(+1.54%) |
Apr 08, 2022 | 19.95 | 19.95 | 18.93 | 19.50 | 3,830 | -0.15(-0.76%) |
Apr 07, 2022 | 19.20 | 19.95 | 19.20 | 19.65 | 4,753 | +0.30(+1.55%) |
Apr 06, 2022 | 19.50 | 19.80 | 18.75 | 19.35 | 3,340 | -0.15(-0.77%) |
Apr 05, 2022 | 20.55 | 20.55 | 19.35 | 19.50 | 9,185 | -0.75(-3.70%) |
Apr 04, 2022 | 19.05 | 20.40 | 19.05 | 20.25 | 4,481 | +0.90(+4.65%) |
Apr 01, 2022 | 20.10 | 20.40 | 19.35 | 19.35 | 6,565 | -0.45(-2.27%) |
Mar 31, 2022 | 21.75 | 21.75 | 19.65 | 19.80 | 5,898 | +0.00(+0.00%) |
Mar 30, 2022 | 21.00 | 21.00 | 19.80 | 19.80 | 4,127 | -0.30(-1.49%) |
Mar 29, 2022 | 20.25 | 21.45 | 19.80 | 20.10 | 5,223 | +0.00(+0.00%) |
Mar 28, 2022 | 20.85 | 21.75 | 19.80 | 20.10 | 7,983 | -0.75(-3.60%) |
Mar 25, 2022 | 20.70 | 21.15 | 20.40 | 20.85 | 2,830 | -0.30(-1.42%) |
Mar 24, 2022 | 21.30 | 21.45 | 20.40 | 21.15 | 3,568 | +0.00(+0.00%) |
Mar 23, 2022 | 21.30 | 21.45 | 20.10 | 21.15 | 3,283 | -0.30(-1.40%) |
Mar 22, 2022 | 21.00 | 21.45 | 20.25 | 21.45 | 4,613 | +0.75(+3.62%) |
Mar 21, 2022 | 21.00 | 21.90 | 20.40 | 20.70 | 7,376 | -1.20(-5.48%) |
Mar 18, 2022 | 22.05 | 22.05 | 20.93 | 21.90 | 11,443 | +0.30(+1.39%) |
Mar 17, 2022 | 20.10 | 21.60 | 19.20 | 21.60 | 8,942 | +0.90(+4.35%) |
Mar 16, 2022 | 20.85 | 20.85 | 19.08 | 20.70 | 9,737 | +0.30(+1.47%) |
Mar 15, 2022 | 17.25 | 21.00 | 17.25 | 20.40 | 33,955 | +2.70(+15.25%) |
Mar 14, 2022 | 17.70 | 18.15 | 16.95 | 17.70 | 8,402 | -0.30(-1.67%) |
Mar 11, 2022 | 18.45 | 18.45 | 17.70 | 18.00 | 2,942 | -0.45(-2.44%) |
Mar 10, 2022 | 19.05 | 19.35 | 18.00 | 18.45 | 5,128 | -1.05(-5.38%) |
Mar 09, 2022 | 16.65 | 19.80 | 16.65 | 19.50 | 34,156 | +3.15(+19.27%) |
Mar 08, 2022 | 15.45 | 16.95 | 15.30 | 16.35 | 12,808 | +0.45(+2.83%) |
Mar 07, 2022 | 15.90 | 16.80 | 15.30 | 15.90 | 23,631 | -0.45(-2.75%) |
Mar 04, 2022 | 17.55 | 18.03 | 15.90 | 16.35 | 32,999 | -1.65(-9.17%) |
Mar 03, 2022 | 20.25 | 20.85 | 17.40 | 18.00 | 9,037 | -1.80(-9.09%) |
Mar 02, 2022 | 19.95 | 20.36 | 19.50 | 19.80 | 12,757 | -0.60(-2.94%) |