Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.20 | 15.88 | 15.00 | 15.30 | 46,146 | -0.61(-3.85%) |
May 27, 2022 | 16.24 | 17.18 | 15.25 | 15.91 | 305,043 | +0.87(+5.78%) |
May 26, 2022 | 14.82 | 15.22 | 14.60 | 15.04 | 20,545 | +0.33(+2.24%) |
May 25, 2022 | 14.00 | 15.00 | 13.80 | 14.71 | 24,620 | +0.66(+4.68%) |
May 24, 2022 | 15.00 | 14.98 | 13.54 | 14.05 | 45,792 | -0.86(-5.79%) |
May 23, 2022 | 15.40 | 15.60 | 14.80 | 14.92 | 32,316 | -0.62(-3.99%) |
May 20, 2022 | 16.25 | 16.77 | 15.08 | 15.54 | 35,582 | -0.47(-2.91%) |
May 19, 2022 | 16.42 | 16.57 | 15.60 | 16.00 | 14,663 | -0.56(-3.38%) |
May 18, 2022 | 16.55 | 17.20 | 16.40 | 16.56 | 21,183 | -0.20(-1.19%) |
May 17, 2022 | 16.60 | 16.99 | 16.22 | 16.76 | 24,302 | +0.36(+2.21%) |
May 16, 2022 | 16.40 | 17.20 | 16.01 | 16.40 | 30,882 | -0.50(-2.97%) |
May 13, 2022 | 16.98 | 17.40 | 16.20 | 16.90 | 69,450 | +0.23(+1.39%) |
May 12, 2022 | 15.00 | 17.07 | 15.00 | 16.67 | 63,850 | +0.43(+2.67%) |
May 11, 2022 | 16.00 | 17.74 | 15.52 | 16.24 | 77,566 | -0.80(-4.70%) |
May 10, 2022 | 18.20 | 18.39 | 16.43 | 17.04 | 53,939 | -0.54(-3.09%) |
May 09, 2022 | 18.20 | 18.60 | 17.24 | 17.58 | 55,623 | -1.02(-5.49%) |
May 06, 2022 | 18.80 | 19.18 | 17.60 | 18.60 | 82,123 | -0.40(-2.09%) |
May 05, 2022 | 20.60 | 20.79 | 18.42 | 19.00 | 139,891 | -2.00(-9.52%) |
May 04, 2022 | 21.20 | 21.20 | 20.40 | 21.00 | 71,646 | -0.20(-0.94%) |
May 03, 2022 | 21.00 | 21.31 | 20.40 | 21.20 | 43,414 | +0.00(+0.00%) |
May 02, 2022 | 21.00 | 21.80 | 20.63 | 21.20 | 102,146 | -0.60(-2.75%) |
Apr 29, 2022 | 21.00 | 21.80 | 21.00 | 21.80 | 45,965 | +0.60(+2.83%) |
Apr 28, 2022 | 20.80 | 21.40 | 20.40 | 21.20 | 69,348 | +0.60(+2.91%) |
Apr 27, 2022 | 21.60 | 22.50 | 20.60 | 20.60 | 119,273 | -1.20(-5.50%) |
Apr 26, 2022 | 22.80 | 22.90 | 21.60 | 21.80 | 95,943 | -1.20(-5.22%) |
Apr 25, 2022 | 22.80 | 23.40 | 22.18 | 23.00 | 89,805 | +0.20(+0.88%) |
Apr 22, 2022 | 23.00 | 23.00 | 22.40 | 22.80 | 60,443 | +0.00(+0.00%) |
Apr 21, 2022 | 23.20 | 23.52 | 22.40 | 22.80 | 97,359 | +0.00(+0.00%) |
Apr 20, 2022 | 22.80 | 23.40 | 22.26 | 22.80 | 41,513 | -0.20(-0.87%) |
Apr 19, 2022 | 22.60 | 24.40 | 22.60 | 23.00 | 146,480 | -0.60(-2.54%) |
Apr 18, 2022 | 23.20 | 23.80 | 22.00 | 23.60 | 130,906 | +0.20(+0.85%) |
Apr 14, 2022 | 22.60 | 24.40 | 22.40 | 23.40 | 207,852 | +0.80(+3.54%) |
Apr 13, 2022 | 22.00 | 22.80 | 21.60 | 22.60 | 176,430 | +0.80(+3.67%) |
Apr 12, 2022 | 22.20 | 22.90 | 21.40 | 21.80 | 140,765 | -0.60(-2.68%) |
Apr 11, 2022 | 23.80 | 23.85 | 22.00 | 22.40 | 188,283 | -2.00(-8.20%) |
Apr 08, 2022 | 25.20 | 27.00 | 24.20 | 24.40 | 1,291,595 | +0.90(+3.83%) |
Apr 07, 2022 | 22.40 | 24.00 | 21.60 | 23.50 | 187,332 | +1.30(+5.86%) |
Apr 06, 2022 | 22.60 | 22.80 | 21.60 | 22.20 | 96,238 | -0.40(-1.77%) |
Apr 05, 2022 | 23.80 | 23.80 | 22.40 | 22.60 | 67,355 | -1.00(-4.24%) |
Apr 04, 2022 | 22.60 | 23.80 | 22.50 | 23.60 | 109,912 | +1.20(+5.36%) |
Apr 01, 2022 | 22.60 | 24.20 | 21.80 | 22.40 | 235,439 | -0.20(-0.88%) |
Mar 31, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 107,232 | -1.20(-5.04%) |
Mar 30, 2022 | 24.20 | 24.98 | 23.40 | 23.80 | 78,624 | +0.00(+0.00%) |
Mar 29, 2022 | 24.20 | 24.80 | 23.80 | 23.80 | 81,456 | -0.40(-1.65%) |
Mar 28, 2022 | 24.60 | 26.00 | 23.80 | 24.20 | 135,173 | -0.80(-3.20%) |
Mar 25, 2022 | 25.20 | 25.60 | 23.20 | 25.00 | 197,895 | -1.00(-3.85%) |
Mar 24, 2022 | 26.00 | 26.60 | 24.80 | 26.00 | 99,670 | -0.20(-0.76%) |
Mar 23, 2022 | 26.20 | 26.90 | 25.20 | 26.20 | 144,664 | -1.00(-3.68%) |
Mar 22, 2022 | 28.80 | 30.40 | 26.40 | 27.20 | 271,920 | -1.60(-5.56%) |
Mar 21, 2022 | 28.00 | 31.60 | 25.80 | 28.80 | 752,601 | +1.20(+4.35%) |
Mar 18, 2022 | 27.00 | 28.60 | 25.20 | 27.60 | 232,374 | +0.20(+0.73%) |
Mar 17, 2022 | 22.00 | 27.90 | 22.00 | 27.40 | 349,654 | +4.80(+21.24%) |
Mar 16, 2022 | 22.60 | 23.20 | 22.20 | 22.60 | 47,366 | +0.60(+2.73%) |
Mar 15, 2022 | 22.00 | 22.70 | 21.80 | 22.00 | 37,593 | +0.20(+0.92%) |
Mar 14, 2022 | 23.00 | 23.00 | 21.44 | 21.80 | 47,162 | -0.80(-3.54%) |
Mar 11, 2022 | 23.60 | 23.80 | 22.40 | 22.60 | 69,901 | -1.00(-4.24%) |
Mar 10, 2022 | 22.80 | 24.00 | 22.00 | 23.60 | 117,165 | +0.80(+3.51%) |
Mar 09, 2022 | 21.60 | 24.00 | 21.60 | 22.80 | 127,509 | +1.20(+5.56%) |
Mar 08, 2022 | 21.20 | 22.00 | 20.40 | 21.60 | 108,156 | -0.60(-2.70%) |
Mar 07, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 66,125 | -0.80(-3.48%) |
Mar 04, 2022 | 24.00 | 24.00 | 22.00 | 23.00 | 73,693 | -0.60(-2.54%) |
Mar 03, 2022 | 24.20 | 24.60 | 23.00 | 23.60 | 52,307 | -0.60(-2.48%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.60 | 24.20 | 80,184 | -0.20(-0.82%) |