Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.95 | 16.00 | 14.75 | 15.88 | 542,111 | +0.52(+3.37%) |
May 27, 2022 | 16.10 | 16.16 | 15.36 | 15.36 | 214,153 | -0.61(-3.84%) |
May 26, 2022 | 16.16 | 16.16 | 15.74 | 15.97 | 573,241 | -0.39(-2.40%) |
May 25, 2022 | 16.95 | 16.96 | 16.31 | 16.36 | 280,596 | -0.72(-4.21%) |
May 24, 2022 | 17.57 | 17.84 | 16.95 | 17.08 | 457,754 | -0.09(-0.50%) |
May 23, 2022 | 17.70 | 17.93 | 17.08 | 17.17 | 698,374 | -0.97(-5.34%) |
May 20, 2022 | 18.00 | 18.89 | 17.48 | 18.14 | 246,172 | -0.20(-1.10%) |
May 19, 2022 | 19.00 | 19.00 | 17.72 | 18.34 | 302,019 | +0.12(+0.68%) |
May 18, 2022 | 17.14 | 18.61 | 17.06 | 18.21 | 443,425 | +0.89(+5.15%) |
May 17, 2022 | 17.37 | 17.62 | 17.12 | 17.32 | 587,700 | -0.47(-2.64%) |
May 16, 2022 | 18.62 | 18.62 | 17.40 | 17.79 | 401,327 | -0.91(-4.87%) |
May 13, 2022 | 19.43 | 19.49 | 18.55 | 18.70 | 205,725 | -1.40(-6.96%) |
May 12, 2022 | 20.34 | 21.31 | 20.09 | 20.10 | 252,156 | -0.14(-0.71%) |
May 11, 2022 | 20.08 | 20.31 | 18.84 | 20.25 | 229,100 | -0.46(-2.22%) |
May 10, 2022 | 20.52 | 21.63 | 19.65 | 20.71 | 324,428 | -0.37(-1.77%) |
May 09, 2022 | 18.79 | 21.19 | 18.79 | 21.08 | 564,803 | +3.03(+16.78%) |
May 06, 2022 | 18.60 | 19.37 | 18.01 | 18.05 | 185,093 | -1.04(-5.42%) |
May 05, 2022 | 18.26 | 19.82 | 18.21 | 19.09 | 280,357 | +0.58(+3.16%) |
May 04, 2022 | 19.46 | 19.91 | 18.42 | 18.50 | 339,052 | -1.61(-8.01%) |
May 03, 2022 | 21.30 | 21.30 | 19.98 | 20.11 | 288,849 | -1.23(-5.75%) |
May 02, 2022 | 22.30 | 22.40 | 21.34 | 21.34 | 298,646 | -0.56(-2.54%) |
Apr 29, 2022 | 20.79 | 22.13 | 20.59 | 21.90 | 375,205 | +0.97(+4.63%) |
Apr 28, 2022 | 21.94 | 22.83 | 20.53 | 20.93 | 394,041 | -1.28(-5.78%) |
Apr 27, 2022 | 22.66 | 23.41 | 21.82 | 22.21 | 127,517 | -0.74(-3.22%) |
Apr 26, 2022 | 22.62 | 23.04 | 21.69 | 22.95 | 155,919 | -0.04(-0.17%) |
Apr 25, 2022 | 22.94 | 24.46 | 22.74 | 22.99 | 556,993 | +1.47(+6.82%) |
Apr 22, 2022 | 20.77 | 21.58 | 20.22 | 21.52 | 187,787 | +1.00(+4.86%) |
Apr 21, 2022 | 19.11 | 20.69 | 18.93 | 20.52 | 693,417 | +1.22(+6.31%) |
Apr 20, 2022 | 19.35 | 19.69 | 19.11 | 19.31 | 111,546 | -0.18(-0.93%) |
Apr 19, 2022 | 19.41 | 19.69 | 19.01 | 19.49 | 118,993 | +0.32(+1.65%) |
Apr 18, 2022 | 19.47 | 19.67 | 18.97 | 19.17 | 158,122 | -0.59(-3.01%) |
Apr 14, 2022 | 20.10 | 20.10 | 19.44 | 19.77 | 84,517 | -0.12(-0.58%) |
Apr 13, 2022 | 20.05 | 20.69 | 19.84 | 19.88 | 125,666 | -0.60(-2.95%) |
Apr 12, 2022 | 20.46 | 20.58 | 19.76 | 20.49 | 497,961 | -0.71(-3.35%) |
Apr 11, 2022 | 20.51 | 21.25 | 20.46 | 21.20 | 538,801 | +1.21(+6.04%) |
Apr 08, 2022 | 20.97 | 20.97 | 19.87 | 19.99 | 591,486 | -1.08(-5.14%) |
Apr 07, 2022 | 21.51 | 22.18 | 20.94 | 21.07 | 175,671 | -0.56(-2.57%) |
Apr 06, 2022 | 21.51 | 21.82 | 21.03 | 21.63 | 194,780 | -0.14(-0.66%) |
Apr 05, 2022 | 21.07 | 21.84 | 20.43 | 21.77 | 415,849 | +0.62(+2.95%) |
Apr 04, 2022 | 20.90 | 21.54 | 20.83 | 21.15 | 438,452 | -0.07(-0.32%) |
Apr 01, 2022 | 21.68 | 21.68 | 20.88 | 21.21 | 351,294 | -0.35(-1.64%) |
Mar 31, 2022 | 21.61 | 21.61 | 20.69 | 21.57 | 184,121 | +0.49(+2.32%) |
Mar 30, 2022 | 21.28 | 21.33 | 20.75 | 21.08 | 452,309 | -0.48(-2.22%) |
Mar 29, 2022 | 22.33 | 22.83 | 21.52 | 21.56 | 236,563 | +0.15(+0.72%) |
Mar 28, 2022 | 21.30 | 21.63 | 21.22 | 21.41 | 251,438 | +1.04(+5.08%) |
Mar 25, 2022 | 21.67 | 21.67 | 20.37 | 20.37 | 168,922 | -1.01(-4.71%) |
Mar 24, 2022 | 21.45 | 21.65 | 21.04 | 21.38 | 103,363 | -0.11(-0.49%) |
Mar 23, 2022 | 21.67 | 21.67 | 21.19 | 21.48 | 152,756 | -0.82(-3.70%) |
Mar 22, 2022 | 22.21 | 22.81 | 21.99 | 22.31 | 112,712 | +0.26(+1.17%) |
Mar 21, 2022 | 23.14 | 23.14 | 21.90 | 22.05 | 133,192 | -1.88(-7.85%) |
Mar 18, 2022 | 23.83 | 24.22 | 23.63 | 23.93 | 113,115 | +0.02(+0.08%) |
Mar 17, 2022 | 24.66 | 24.97 | 23.76 | 23.91 | 164,344 | -1.76(-6.87%) |
Mar 16, 2022 | 25.25 | 26.16 | 24.90 | 25.67 | 171,410 | +0.20(+0.79%) |
Mar 15, 2022 | 25.64 | 26.39 | 25.01 | 25.47 | 304,630 | +1.61(+6.75%) |
Mar 14, 2022 | 23.48 | 24.40 | 23.15 | 23.86 | 257,256 | +1.33(+5.91%) |
Mar 11, 2022 | 22.83 | 22.83 | 21.97 | 22.53 | 182,669 | +0.41(+1.83%) |
Mar 10, 2022 | 23.09 | 23.28 | 22.02 | 22.12 | 183,678 | -1.40(-5.96%) |
Mar 09, 2022 | 23.81 | 24.45 | 22.56 | 23.52 | 363,373 | +1.27(+5.73%) |
Mar 08, 2022 | 22.10 | 23.39 | 20.62 | 22.25 | 467,264 | -0.52(-2.27%) |
Mar 07, 2022 | 23.01 | 23.84 | 22.05 | 22.77 | 279,313 | -0.73(-3.10%) |
Mar 04, 2022 | 24.72 | 24.90 | 23.50 | 23.50 | 183,496 | -1.45(-5.80%) |
Mar 03, 2022 | 25.68 | 25.68 | 24.65 | 24.94 | 225,492 | -0.13(-0.54%) |
Mar 02, 2022 | 25.55 | 25.72 | 24.66 | 25.08 | 242,430 | -1.15(-4.39%) |