Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.09 | 15.09 | 13.59 | 13.75 | 692,931 | -1.24(-8.27%) |
May 27, 2022 | 14.51 | 15.12 | 13.97 | 14.99 | 813,980 | +0.50(+3.45%) |
May 26, 2022 | 15.29 | 15.54 | 14.22 | 14.49 | 336,835 | -0.83(-5.42%) |
May 25, 2022 | 16.81 | 17.13 | 15.15 | 15.32 | 432,386 | -1.58(-9.35%) |
May 24, 2022 | 16.85 | 17.31 | 15.88 | 16.90 | 169,582 | -0.15(-0.88%) |
May 23, 2022 | 18.00 | 18.12 | 16.89 | 17.05 | 270,863 | -0.65(-3.67%) |
May 20, 2022 | 17.99 | 18.38 | 16.80 | 17.70 | 326,741 | +0.16(+0.91%) |
May 19, 2022 | 17.80 | 18.41 | 17.15 | 17.54 | 366,111 | -0.46(-2.56%) |
May 18, 2022 | 17.26 | 18.12 | 17.26 | 18.00 | 355,404 | +0.43(+2.45%) |
May 17, 2022 | 17.31 | 18.19 | 16.69 | 17.57 | 340,481 | +0.77(+4.58%) |
May 16, 2022 | 17.48 | 18.09 | 16.71 | 16.80 | 303,788 | -0.68(-3.89%) |
May 13, 2022 | 16.38 | 18.57 | 15.33 | 17.48 | 498,750 | +1.14(+6.98%) |
May 12, 2022 | 16.11 | 17.23 | 15.86 | 16.34 | 487,182 | +0.00(+0.00%) |
May 11, 2022 | 17.04 | 17.25 | 15.63 | 16.34 | 557,653 | -0.81(-4.72%) |
May 10, 2022 | 17.36 | 17.88 | 16.75 | 17.15 | 481,897 | +0.16(+0.94%) |
May 09, 2022 | 16.78 | 17.64 | 16.37 | 16.99 | 411,093 | -0.57(-3.25%) |
May 06, 2022 | 18.25 | 18.68 | 17.05 | 17.56 | 448,719 | -0.87(-4.72%) |
May 05, 2022 | 19.65 | 20.18 | 18.13 | 18.43 | 531,510 | -1.52(-7.62%) |
May 04, 2022 | 20.06 | 20.31 | 17.77 | 19.95 | 578,055 | -0.04(-0.20%) |
May 03, 2022 | 21.45 | 21.72 | 19.51 | 19.99 | 1,188,463 | -1.61(-7.45%) |
May 02, 2022 | 20.21 | 21.64 | 19.57 | 21.60 | 411,722 | +1.28(+6.30%) |
Apr 29, 2022 | 20.05 | 20.99 | 19.61 | 20.32 | 365,559 | +0.27(+1.35%) |
Apr 28, 2022 | 20.08 | 20.27 | 18.64 | 20.05 | 341,549 | +0.24(+1.21%) |
Apr 27, 2022 | 19.75 | 20.29 | 18.76 | 19.81 | 275,663 | +0.07(+0.35%) |
Apr 26, 2022 | 21.38 | 21.62 | 19.59 | 19.74 | 284,110 | -1.77(-8.23%) |
Apr 25, 2022 | 20.92 | 22.74 | 20.69 | 21.51 | 390,616 | -0.01(-0.05%) |
Apr 22, 2022 | 21.96 | 22.00 | 20.62 | 21.52 | 262,209 | -0.58(-2.62%) |
Apr 21, 2022 | 22.21 | 23.62 | 21.50 | 22.10 | 403,870 | +0.12(+0.55%) |
Apr 20, 2022 | 20.78 | 22.47 | 20.27 | 21.98 | 462,270 | +0.83(+3.92%) |
Apr 19, 2022 | 19.53 | 22.19 | 19.53 | 21.15 | 367,443 | +1.44(+7.31%) |
Apr 18, 2022 | 19.46 | 20.06 | 19.12 | 19.71 | 426,956 | +0.07(+0.36%) |
Apr 14, 2022 | 18.74 | 20.06 | 18.44 | 19.64 | 479,881 | +1.04(+5.59%) |
Apr 13, 2022 | 17.25 | 19.02 | 17.11 | 18.60 | 142,772 | +1.48(+8.64%) |
Apr 12, 2022 | 18.50 | 18.50 | 17.00 | 17.12 | 126,499 | -0.86(-4.78%) |
Apr 11, 2022 | 19.62 | 20.07 | 17.76 | 17.98 | 184,984 | -1.97(-9.87%) |
Apr 08, 2022 | 19.63 | 20.58 | 18.97 | 19.95 | 625,136 | +0.37(+1.89%) |
Apr 07, 2022 | 19.47 | 19.93 | 18.96 | 19.58 | 254,722 | +0.08(+0.41%) |
Apr 06, 2022 | 19.00 | 19.61 | 18.14 | 19.50 | 332,116 | +0.20(+1.04%) |
Apr 05, 2022 | 18.41 | 19.91 | 16.76 | 19.30 | 193,228 | +0.87(+4.72%) |
Apr 04, 2022 | 18.93 | 19.30 | 18.22 | 18.43 | 115,740 | -0.38(-2.02%) |
Apr 01, 2022 | 19.32 | 19.56 | 17.72 | 18.81 | 780,912 | -0.32(-1.67%) |
Mar 31, 2022 | 19.25 | 19.69 | 18.39 | 19.13 | 461,692 | -0.17(-0.88%) |
Mar 30, 2022 | 18.80 | 20.82 | 18.72 | 19.30 | 904,158 | -0.06(-0.31%) |
Mar 29, 2022 | 17.03 | 19.60 | 17.00 | 19.36 | 650,925 | +2.63(+15.72%) |
Mar 28, 2022 | 17.11 | 17.67 | 16.19 | 16.73 | 144,770 | -0.44(-2.56%) |
Mar 25, 2022 | 18.52 | 18.61 | 16.82 | 17.17 | 268,879 | -1.77(-9.35%) |
Mar 24, 2022 | 18.89 | 19.14 | 18.50 | 18.94 | 217,448 | +0.13(+0.69%) |
Mar 23, 2022 | 18.46 | 19.02 | 18.00 | 18.81 | 309,589 | +0.36(+1.95%) |
Mar 22, 2022 | 19.25 | 19.48 | 17.82 | 18.45 | 312,633 | -0.54(-2.84%) |
Mar 21, 2022 | 19.60 | 20.00 | 18.38 | 18.99 | 206,406 | -0.50(-2.57%) |
Mar 18, 2022 | 20.60 | 20.61 | 19.07 | 19.49 | 603,345 | -0.87(-4.27%) |
Mar 17, 2022 | 19.03 | 20.65 | 18.14 | 20.36 | 963,843 | +1.21(+6.32%) |
Mar 16, 2022 | 17.30 | 19.21 | 17.28 | 19.15 | 254,445 | +2.07(+12.12%) |
Mar 15, 2022 | 18.48 | 18.50 | 16.67 | 17.08 | 304,902 | -0.92(-5.11%) |
Mar 14, 2022 | 17.72 | 18.00 | 17.38 | 18.00 | 433,274 | +0.29(+1.64%) |
Mar 11, 2022 | 18.07 | 18.36 | 17.35 | 17.71 | 118,370 | -0.15(-0.84%) |
Mar 10, 2022 | 17.26 | 17.98 | 16.35 | 17.86 | 168,616 | +0.03(+0.17%) |
Mar 09, 2022 | 17.07 | 18.82 | 16.78 | 17.83 | 148,669 | +1.27(+7.67%) |
Mar 08, 2022 | 16.30 | 17.00 | 15.80 | 16.56 | 129,121 | +0.32(+1.97%) |
Mar 07, 2022 | 15.59 | 16.70 | 15.59 | 16.24 | 209,197 | +0.05(+0.31%) |
Mar 04, 2022 | 17.94 | 17.99 | 15.37 | 16.19 | 266,934 | -1.91(-10.55%) |
Mar 03, 2022 | 19.17 | 19.17 | 17.91 | 18.10 | 146,014 | -0.75(-3.98%) |
Mar 02, 2022 | 18.58 | 19.23 | 17.72 | 18.85 | 121,902 | +0.38(+2.06%) |