Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.32 | 15.95 | 15.07 | 15.45 | 846,627 | -0.13(-0.83%) |
May 27, 2022 | 15.52 | 16.48 | 15.38 | 15.58 | 1,827,027 | +0.09(+0.58%) |
May 26, 2022 | 14.17 | 15.97 | 14.11 | 15.49 | 1,851,752 | +1.52(+10.88%) |
May 25, 2022 | 11.42 | 14.22 | 11.41 | 13.97 | 1,821,286 | +2.54(+22.22%) |
May 24, 2022 | 11.82 | 11.91 | 11.16 | 11.43 | 1,544,443 | -0.70(-5.77%) |
May 23, 2022 | 12.15 | 12.25 | 11.55 | 12.13 | 1,053,903 | +0.06(+0.50%) |
May 20, 2022 | 12.72 | 12.74 | 11.53 | 12.07 | 1,093,001 | -0.45(-3.59%) |
May 19, 2022 | 12.50 | 12.82 | 12.33 | 12.52 | 933,451 | -0.18(-1.42%) |
May 18, 2022 | 13.81 | 13.97 | 12.61 | 12.70 | 1,145,253 | -1.61(-11.25%) |
May 17, 2022 | 14.33 | 15.04 | 14.09 | 14.31 | 859,192 | +0.19(+1.35%) |
May 16, 2022 | 14.77 | 14.88 | 14.06 | 14.12 | 1,025,950 | -0.64(-4.34%) |
May 13, 2022 | 14.70 | 15.07 | 14.12 | 14.76 | 1,367,132 | +0.53(+3.72%) |
May 12, 2022 | 13.50 | 15.23 | 13.27 | 14.23 | 2,394,577 | +1.50(+11.78%) |
May 11, 2022 | 13.66 | 14.12 | 12.66 | 12.73 | 2,012,057 | -0.97(-7.08%) |
May 10, 2022 | 13.62 | 14.73 | 13.50 | 13.70 | 5,728,009 | -1.96(-12.52%) |
May 09, 2022 | 15.97 | 16.05 | 14.91 | 15.66 | 3,258,853 | -0.79(-4.80%) |
May 06, 2022 | 18.42 | 18.42 | 16.41 | 16.45 | 1,500,574 | -2.08(-11.23%) |
May 05, 2022 | 19.13 | 19.13 | 18.17 | 18.53 | 662,185 | -0.86(-4.44%) |
May 04, 2022 | 18.98 | 19.46 | 18.08 | 19.39 | 818,821 | +0.26(+1.36%) |
May 03, 2022 | 20.25 | 20.25 | 18.59 | 19.13 | 907,606 | -1.22(-6.00%) |
May 02, 2022 | 19.28 | 20.36 | 19.16 | 20.35 | 674,082 | +0.84(+4.31%) |
Apr 29, 2022 | 20.03 | 20.85 | 19.40 | 19.51 | 1,160,901 | -0.77(-3.80%) |
Apr 28, 2022 | 19.46 | 20.37 | 19.02 | 20.28 | 666,594 | +1.16(+6.07%) |
Apr 27, 2022 | 19.09 | 20.27 | 19.09 | 19.12 | 803,689 | -0.25(-1.29%) |
Apr 26, 2022 | 19.86 | 20.10 | 19.29 | 19.37 | 776,805 | -0.72(-3.58%) |
Apr 25, 2022 | 18.39 | 20.11 | 18.37 | 20.09 | 873,525 | +1.31(+6.98%) |
Apr 22, 2022 | 19.69 | 19.80 | 18.75 | 18.78 | 605,963 | -0.73(-3.74%) |
Apr 21, 2022 | 19.94 | 20.45 | 19.49 | 19.51 | 788,610 | -0.23(-1.17%) |
Apr 20, 2022 | 21.16 | 21.18 | 19.69 | 19.74 | 732,073 | -0.96(-4.64%) |
Apr 19, 2022 | 19.25 | 21.00 | 19.20 | 20.70 | 911,504 | +1.34(+6.92%) |
Apr 18, 2022 | 19.65 | 19.85 | 19.22 | 19.36 | 567,843 | -0.46(-2.32%) |
Apr 14, 2022 | 19.55 | 19.91 | 19.22 | 19.82 | 613,374 | +0.16(+0.81%) |
Apr 13, 2022 | 19.46 | 19.98 | 19.27 | 19.66 | 503,227 | +0.07(+0.36%) |
Apr 12, 2022 | 20.00 | 20.52 | 19.47 | 19.59 | 699,846 | +0.15(+0.77%) |
Apr 11, 2022 | 19.60 | 20.44 | 19.32 | 19.44 | 756,336 | -0.62(-3.09%) |
Apr 08, 2022 | 20.01 | 20.84 | 19.60 | 20.06 | 731,503 | +0.10(+0.50%) |
Apr 07, 2022 | 20.24 | 20.27 | 19.39 | 19.96 | 554,436 | +0.18(+0.91%) |
Apr 06, 2022 | 19.86 | 20.32 | 19.58 | 19.78 | 691,032 | -0.50(-2.47%) |
Apr 05, 2022 | 20.69 | 20.95 | 19.82 | 20.28 | 865,985 | +0.32(+1.60%) |
Apr 04, 2022 | 19.41 | 20.08 | 19.21 | 19.96 | 574,558 | +0.80(+4.18%) |
Apr 01, 2022 | 19.47 | 19.80 | 18.87 | 19.16 | 505,027 | -0.07(-0.36%) |
Mar 31, 2022 | 19.33 | 19.42 | 18.72 | 19.23 | 712,568 | -0.02(-0.10%) |
Mar 30, 2022 | 20.36 | 20.66 | 19.14 | 19.25 | 672,749 | -1.41(-6.82%) |
Mar 29, 2022 | 19.82 | 20.75 | 19.81 | 20.66 | 770,851 | +1.01(+5.14%) |
Mar 28, 2022 | 19.18 | 19.67 | 18.83 | 19.65 | 620,083 | +0.66(+3.48%) |
Mar 25, 2022 | 19.54 | 19.64 | 18.71 | 18.99 | 405,391 | -0.38(-1.96%) |
Mar 24, 2022 | 19.07 | 19.40 | 18.59 | 19.37 | 515,103 | +0.49(+2.60%) |
Mar 23, 2022 | 18.93 | 19.80 | 18.74 | 18.88 | 470,097 | -0.40(-2.07%) |
Mar 22, 2022 | 19.00 | 19.94 | 19.00 | 19.28 | 729,166 | +0.39(+2.06%) |
Mar 21, 2022 | 19.18 | 19.18 | 18.41 | 18.89 | 552,280 | -0.20(-1.05%) |
Mar 18, 2022 | 18.54 | 19.30 | 18.52 | 19.09 | 1,460,402 | +0.34(+1.81%) |
Mar 17, 2022 | 19.14 | 19.25 | 18.70 | 18.75 | 953,499 | -0.61(-3.15%) |
Mar 16, 2022 | 18.62 | 19.46 | 18.61 | 19.36 | 721,961 | +1.16(+6.37%) |
Mar 15, 2022 | 17.96 | 18.61 | 17.59 | 18.20 | 742,729 | +0.35(+1.96%) |
Mar 14, 2022 | 18.05 | 18.18 | 17.32 | 17.85 | 764,082 | -0.16(-0.89%) |
Mar 11, 2022 | 18.91 | 18.91 | 17.76 | 18.01 | 770,301 | -0.73(-3.90%) |
Mar 10, 2022 | 18.12 | 18.80 | 17.88 | 18.74 | 706,905 | +0.23(+1.24%) |
Mar 09, 2022 | 18.68 | 19.32 | 18.38 | 18.51 | 889,920 | +0.20(+1.09%) |
Mar 08, 2022 | 17.31 | 19.07 | 16.76 | 18.31 | 1,417,000 | +1.31(+7.71%) |
Mar 07, 2022 | 17.00 | 17.20 | 16.37 | 17.00 | 1,726,256 | +0.00(+0.00%) |
Mar 04, 2022 | 18.12 | 18.35 | 16.88 | 17.00 | 1,718,850 | -1.35(-7.36%) |
Mar 03, 2022 | 19.36 | 19.39 | 18.04 | 18.35 | 1,240,827 | -0.89(-4.63%) |
Mar 02, 2022 | 19.69 | 20.16 | 18.60 | 19.24 | 2,065,847 | -0.81(-4.04%) |