Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.51 | 16.56 | 15.90 | 16.00 | 4,986 | -0.20(-1.23%) |
May 27, 2022 | 16.10 | 16.25 | 15.70 | 16.20 | 1,139 | -0.05(-0.31%) |
May 26, 2022 | 15.85 | 16.88 | 15.85 | 16.25 | 6,215 | +0.25(+1.56%) |
May 25, 2022 | 16.33 | 16.33 | 15.77 | 16.00 | 2,141 | -0.33(-2.02%) |
May 24, 2022 | 16.29 | 16.89 | 16.04 | 16.33 | 1,770 | +0.01(+0.06%) |
May 23, 2022 | 15.79 | 17.00 | 15.79 | 16.32 | 8,625 | +0.67(+4.28%) |
May 20, 2022 | 16.05 | 16.05 | 15.45 | 15.65 | 2,572 | -0.35(-2.19%) |
May 19, 2022 | 16.01 | 16.55 | 15.60 | 16.00 | 10,370 | -0.30(-1.84%) |
May 18, 2022 | 16.00 | 16.31 | 15.96 | 16.30 | 10,722 | +0.46(+2.90%) |
May 17, 2022 | 16.21 | 16.21 | 15.70 | 15.84 | 2,764 | -0.16(-1.00%) |
May 16, 2022 | 15.51 | 16.50 | 15.51 | 16.00 | 3,269 | -0.01(-0.06%) |
May 13, 2022 | 16.00 | 17.00 | 15.57 | 16.01 | 8,351 | -0.24(-1.48%) |
May 12, 2022 | 16.48 | 17.18 | 15.28 | 16.25 | 15,171 | -0.40(-2.40%) |
May 11, 2022 | 15.69 | 16.68 | 15.05 | 16.65 | 15,437 | +1.00(+6.39%) |
May 10, 2022 | 14.71 | 16.10 | 14.50 | 15.65 | 8,415 | +1.11(+7.60%) |
May 09, 2022 | 16.06 | 16.06 | 14.35 | 14.54 | 4,796 | -1.46(-9.09%) |
May 06, 2022 | 16.88 | 16.88 | 16.00 | 16.00 | 7,202 | -1.48(-8.47%) |
May 05, 2022 | 17.28 | 17.48 | 17.02 | 17.48 | 2,582 | -0.22(-1.24%) |
May 03, 2022 | 17.70 | 97 | +0.50(+2.91%) | |||
Apr 29, 2022 | 17.20 | 91 | -0.20(-1.15%) | |||
Apr 28, 2022 | 17.07 | 17.70 | 17.07 | 17.40 | 910 | -0.02(-0.11%) |
Apr 27, 2022 | 17.12 | 17.96 | 17.12 | 17.42 | 837 | -0.58(-3.22%) |
Apr 25, 2022 | 18.00 | 103 | +0.15(+0.84%) | |||
Apr 22, 2022 | 18.00 | 18.00 | 17.52 | 17.85 | 1,069 | -0.05(-0.28%) |
Apr 21, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 1,234 | -0.07(-0.41%) |
Apr 20, 2022 | 18.00 | 18.00 | 17.84 | 17.97 | 775 | -0.02(-0.09%) |
Apr 19, 2022 | 17.99 | 17.99 | 17.81 | 17.99 | 714 | -0.12(-0.66%) |
Apr 18, 2022 | 18.39 | 18.39 | 18.11 | 18.11 | 997 | -0.30(-1.64%) |
Apr 14, 2022 | 18.06 | 18.41 | 17.64 | 18.41 | 3,412 | +0.83(+4.73%) |
Apr 13, 2022 | 18.38 | 18.97 | 17.02 | 17.58 | 13,925 | -0.66(-3.62%) |
Apr 12, 2022 | 18.39 | 19.62 | 18.23 | 18.24 | 15,741 | -0.01(-0.05%) |
Apr 11, 2022 | 18.84 | 18.84 | 18.25 | 18.25 | 1,878 | -0.20(-1.08%) |
Apr 08, 2022 | 18.30 | 19.19 | 18.30 | 18.45 | 4,161 | +0.23(+1.26%) |
Apr 07, 2022 | 19.25 | 19.25 | 18.22 | 18.22 | 4,012 | -1.21(-6.23%) |
Apr 06, 2022 | 19.21 | 19.85 | 18.06 | 19.43 | 9,159 | -0.08(-0.41%) |
Apr 05, 2022 | 20.71 | 21.62 | 19.51 | 19.51 | 11,885 | -1.01(-4.92%) |
Apr 04, 2022 | 20.76 | 21.70 | 20.52 | 20.52 | 6,447 | -0.58(-2.75%) |
Apr 01, 2022 | 22.80 | 22.80 | 21.00 | 21.10 | 19,955 | -1.65(-7.25%) |
Mar 31, 2022 | 23.00 | 24.37 | 22.30 | 22.75 | 18,595 | -0.75(-3.19%) |
Mar 30, 2022 | 22.77 | 24.60 | 22.77 | 23.50 | 17,836 | +0.84(+3.71%) |
Mar 29, 2022 | 23.04 | 23.20 | 22.66 | 22.66 | 2,285 | -0.74(-3.16%) |
Mar 28, 2022 | 23.01 | 23.40 | 22.99 | 23.40 | 4,245 | +0.10(+0.43%) |
Mar 25, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 304 | +0.09(+0.39%) |
Mar 24, 2022 | 23.50 | 23.50 | 22.45 | 23.21 | 3,397 | +0.21(+0.91%) |
Mar 23, 2022 | 20.51 | 23.00 | 20.51 | 23.00 | 12,541 | +2.20(+10.58%) |
Mar 22, 2022 | 20.56 | 20.97 | 20.56 | 20.80 | 1,384 | +0.25(+1.22%) |
Mar 21, 2022 | 21.75 | 22.54 | 20.55 | 20.55 | 7,589 | -0.71(-3.34%) |
Mar 18, 2022 | 21.60 | 22.46 | 21.26 | 21.26 | 5,063 | -0.74(-3.36%) |
Mar 17, 2022 | 21.95 | 23.34 | 21.49 | 22.00 | 19,367 | +0.05(+0.23%) |
Mar 16, 2022 | 21.49 | 23.45 | 21.40 | 21.95 | 14,269 | +1.04(+4.97%) |
Mar 15, 2022 | 20.00 | 21.70 | 20.00 | 20.91 | 26,789 | +0.51(+2.50%) |
Mar 14, 2022 | 21.50 | 21.50 | 19.73 | 20.40 | 17,440 | -0.24(-1.16%) |
Mar 11, 2022 | 21.50 | 21.66 | 20.64 | 20.64 | 1,916 | -0.77(-3.60%) |
Mar 10, 2022 | 22.02 | 22.07 | 21.07 | 21.41 | 5,587 | -0.69(-3.12%) |
Mar 09, 2022 | 21.80 | 25.25 | 21.80 | 22.10 | 23,225 | +1.22(+5.84%) |
Mar 08, 2022 | 20.55 | 22.49 | 19.95 | 20.88 | 32,595 | -0.20(-0.95%) |
Mar 07, 2022 | 22.51 | 22.66 | 20.75 | 21.08 | 12,756 | -1.63(-7.18%) |
Mar 04, 2022 | 23.49 | 23.49 | 22.06 | 22.71 | 18,698 | -0.90(-3.81%) |
Mar 03, 2022 | 24.26 | 24.50 | 23.61 | 23.61 | 7,615 | -0.81(-3.32%) |
Mar 02, 2022 | 24.55 | 25.66 | 24.00 | 24.42 | 24,729 | -0.23(-0.93%) |