Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.96 | 17.13 | 16.53 | 16.59 | 1,109,500 | -0.41(-2.38%) |
May 27, 2022 | 16.96 | 17.21 | 16.86 | 16.99 | 663,763 | +0.23(+1.37%) |
May 26, 2022 | 16.36 | 16.95 | 16.32 | 16.76 | 719,280 | +0.59(+3.64%) |
May 25, 2022 | 16.03 | 16.35 | 15.95 | 16.17 | 628,277 | +0.06(+0.40%) |
May 24, 2022 | 16.37 | 16.48 | 15.75 | 16.11 | 598,736 | -0.35(-2.13%) |
May 23, 2022 | 16.50 | 16.69 | 16.21 | 16.46 | 962,372 | +0.18(+1.13%) |
May 20, 2022 | 16.68 | 16.72 | 15.69 | 16.27 | 903,837 | -0.08(-0.48%) |
May 19, 2022 | 15.96 | 16.65 | 15.92 | 16.35 | 1,161,221 | +0.14(+0.85%) |
May 18, 2022 | 16.53 | 16.69 | 15.95 | 16.22 | 913,808 | -0.58(-3.43%) |
May 17, 2022 | 16.49 | 16.86 | 16.26 | 16.79 | 943,430 | +0.81(+5.09%) |
May 16, 2022 | 16.01 | 16.19 | 15.58 | 15.98 | 812,429 | -0.07(-0.46%) |
May 13, 2022 | 15.38 | 16.42 | 15.33 | 16.05 | 1,259,672 | +0.95(+6.30%) |
May 12, 2022 | 15.05 | 15.42 | 14.84 | 15.10 | 1,098,570 | -0.14(-0.90%) |
May 11, 2022 | 15.27 | 15.92 | 14.97 | 15.24 | 1,188,532 | +0.04(+0.24%) |
May 10, 2022 | 15.79 | 15.91 | 14.91 | 15.20 | 735,953 | -0.28(-1.83%) |
May 09, 2022 | 16.07 | 16.31 | 15.38 | 15.48 | 1,212,169 | -0.84(-5.15%) |
May 06, 2022 | 16.66 | 16.76 | 15.97 | 16.33 | 762,072 | -0.29(-1.76%) |
May 05, 2022 | 16.95 | 17.15 | 16.33 | 16.62 | 758,891 | -0.59(-3.40%) |
May 04, 2022 | 16.65 | 17.24 | 16.33 | 17.20 | 834,545 | +0.63(+3.81%) |
May 03, 2022 | 16.08 | 16.59 | 15.75 | 16.57 | 1,015,279 | +0.68(+4.26%) |
May 02, 2022 | 15.78 | 16.01 | 15.46 | 15.90 | 1,122,142 | +0.16(+1.05%) |
Apr 29, 2022 | 16.58 | 17.08 | 15.61 | 15.73 | 1,216,463 | -0.65(-3.96%) |
Apr 28, 2022 | 17.19 | 17.27 | 16.20 | 16.38 | 1,596,335 | -0.47(-2.77%) |
Apr 27, 2022 | 16.86 | 17.26 | 16.67 | 16.85 | 1,264,477 | +0.19(+1.15%) |
Apr 26, 2022 | 17.01 | 17.19 | 16.38 | 16.66 | 1,635,116 | -0.56(-3.24%) |
Apr 25, 2022 | 17.37 | 17.38 | 16.63 | 17.21 | 930,648 | -0.48(-2.74%) |
Apr 22, 2022 | 18.20 | 18.25 | 17.47 | 17.70 | 802,130 | -0.59(-3.25%) |
Apr 21, 2022 | 19.14 | 19.22 | 18.13 | 18.29 | 878,474 | -0.48(-2.58%) |
Apr 20, 2022 | 18.79 | 19.05 | 18.63 | 18.78 | 617,942 | +0.16(+0.84%) |
Apr 19, 2022 | 17.74 | 18.75 | 17.74 | 18.62 | 1,098,086 | +0.78(+4.36%) |
Apr 18, 2022 | 17.54 | 17.91 | 17.51 | 17.84 | 640,680 | +0.25(+1.40%) |
Apr 14, 2022 | 17.74 | 17.95 | 17.49 | 17.60 | 663,429 | -0.03(-0.16%) |
Apr 13, 2022 | 17.41 | 17.76 | 17.33 | 17.62 | 704,254 | +0.32(+1.85%) |
Apr 12, 2022 | 17.47 | 17.90 | 17.10 | 17.30 | 679,296 | +0.03(+0.16%) |
Apr 11, 2022 | 16.98 | 17.68 | 16.96 | 17.28 | 844,479 | +0.28(+1.67%) |
Apr 08, 2022 | 17.04 | 17.28 | 16.92 | 16.99 | 1,010,590 | -0.04(-0.21%) |
Apr 07, 2022 | 17.21 | 17.31 | 16.33 | 17.03 | 1,480,499 | -0.38(-2.21%) |
Apr 06, 2022 | 17.51 | 17.57 | 17.01 | 17.41 | 1,017,509 | -0.32(-1.80%) |
Apr 05, 2022 | 18.19 | 18.43 | 17.64 | 17.73 | 730,107 | -0.54(-2.95%) |
Apr 04, 2022 | 18.12 | 18.31 | 17.70 | 18.27 | 678,006 | +0.21(+1.16%) |
Apr 01, 2022 | 18.35 | 18.48 | 17.93 | 18.06 | 973,845 | -0.04(-0.20%) |
Mar 31, 2022 | 18.25 | 18.55 | 18.07 | 18.10 | 910,017 | -0.26(-1.40%) |
Mar 30, 2022 | 18.65 | 18.70 | 18.25 | 18.36 | 870,043 | -0.24(-1.28%) |
Mar 29, 2022 | 18.53 | 18.91 | 18.49 | 18.59 | 1,082,079 | +0.22(+1.19%) |
Mar 28, 2022 | 18.46 | 18.58 | 17.97 | 18.37 | 731,838 | -0.12(-0.64%) |
Mar 25, 2022 | 18.71 | 18.71 | 18.23 | 18.49 | 925,878 | -0.25(-1.32%) |
Mar 24, 2022 | 18.45 | 18.78 | 18.14 | 18.74 | 844,369 | +0.48(+2.66%) |
Mar 23, 2022 | 18.39 | 18.69 | 18.10 | 18.26 | 739,711 | -0.32(-1.72%) |
Mar 22, 2022 | 18.89 | 19.06 | 18.30 | 18.58 | 1,245,031 | +0.03(+0.15%) |
Mar 21, 2022 | 18.83 | 19.20 | 18.35 | 18.55 | 990,818 | -0.16(-0.83%) |
Mar 18, 2022 | 19.00 | 19.11 | 18.26 | 18.70 | 2,468,268 | -0.24(-1.26%) |
Mar 17, 2022 | 18.48 | 18.94 | 18.48 | 18.94 | 1,184,635 | +0.07(+0.39%) |
Mar 16, 2022 | 18.02 | 18.91 | 18.02 | 18.87 | 1,997,433 | +1.22(+6.89%) |
Mar 15, 2022 | 17.32 | 17.69 | 16.77 | 17.65 | 1,731,994 | +0.26(+1.47%) |
Mar 14, 2022 | 17.16 | 17.66 | 17.04 | 17.40 | 1,562,817 | +0.36(+2.09%) |
Mar 11, 2022 | 17.03 | 17.65 | 16.90 | 17.04 | 2,020,372 | +0.30(+1.80%) |
Mar 10, 2022 | 15.94 | 16.82 | 16.74 | 2,183,750 | +0.50(+3.10%) | |
Mar 09, 2022 | 15.31 | 16.45 | 15.26 | 16.23 | 3,341,453 | +1.55(+10.52%) |
Mar 08, 2022 | 15.55 | 15.69 | 14.21 | 14.69 | 6,726,847 | -0.83(-5.36%) |
Mar 07, 2022 | 16.99 | 16.99 | 15.48 | 15.52 | 2,142,041 | -1.47(-8.67%) |
Mar 04, 2022 | 17.22 | 17.35 | 16.58 | 16.99 | 1,764,963 | -0.54(-3.10%) |
Mar 03, 2022 | 18.36 | 18.56 | 17.27 | 17.54 | 1,594,149 | -0.73(-3.98%) |
Mar 02, 2022 | 17.18 | 18.27 | 17.08 | 18.26 | 2,414,115 | +1.40(+8.30%) |