Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.70 | 14.86 | 14.43 | 14.63 | 20,754,962 | -0.18(-1.20%) |
May 27, 2022 | 14.64 | 14.99 | 14.58 | 14.81 | 12,788,155 | +0.66(+4.64%) |
May 26, 2022 | 14.03 | 14.23 | 13.96 | 14.16 | 13,029,959 | +0.17(+1.21%) |
May 25, 2022 | 13.50 | 14.11 | 13.50 | 13.99 | 11,463,694 | +0.33(+2.40%) |
May 24, 2022 | 13.47 | 13.71 | 13.14 | 13.66 | 14,042,462 | +0.05(+0.34%) |
May 23, 2022 | 13.32 | 13.67 | 13.28 | 13.61 | 12,053,320 | +0.33(+2.47%) |
May 20, 2022 | 13.88 | 13.88 | 12.70 | 13.28 | 25,855,444 | -0.83(-5.85%) |
May 19, 2022 | 14.42 | 14.43 | 13.67 | 14.11 | 22,496,024 | -0.68(-4.57%) |
May 18, 2022 | 15.53 | 15.60 | 14.68 | 14.78 | 14,219,263 | -0.93(-5.91%) |
May 17, 2022 | 15.24 | 15.76 | 15.20 | 15.71 | 11,673,186 | +0.73(+4.88%) |
May 16, 2022 | 14.87 | 15.08 | 14.77 | 14.98 | 6,910,488 | +0.02(+0.13%) |
May 13, 2022 | 14.78 | 15.04 | 14.69 | 14.96 | 7,790,812 | +0.31(+2.11%) |
May 12, 2022 | 14.61 | 14.70 | 14.34 | 14.65 | 14,852,832 | +0.04(+0.26%) |
May 11, 2022 | 15.21 | 15.41 | 14.60 | 14.62 | 9,320,459 | -0.60(-3.95%) |
May 10, 2022 | 15.01 | 15.42 | 14.90 | 15.22 | 21,402,158 | +0.36(+2.40%) |
May 09, 2022 | 14.52 | 15.00 | 14.50 | 14.86 | 18,236,382 | +0.14(+0.96%) |
May 06, 2022 | 14.92 | 14.96 | 14.61 | 14.72 | 12,435,840 | -0.24(-1.63%) |
May 05, 2022 | 14.95 | 15.14 | 14.78 | 14.96 | 17,939,522 | -0.13(-0.87%) |
May 04, 2022 | 14.60 | 15.11 | 14.55 | 15.09 | 10,191,030 | +0.56(+3.87%) |
May 03, 2022 | 14.47 | 14.70 | 14.40 | 14.53 | 8,107,564 | +0.10(+0.72%) |
May 02, 2022 | 14.45 | 14.60 | 14.06 | 14.43 | 8,434,461 | -0.03(-0.20%) |
Apr 29, 2022 | 14.68 | 14.95 | 14.44 | 14.46 | 11,307,030 | -0.27(-1.85%) |
Apr 28, 2022 | 14.69 | 14.84 | 14.57 | 14.73 | 10,718,280 | +0.30(+2.08%) |
Apr 27, 2022 | 14.32 | 14.52 | 14.12 | 14.43 | 11,499,387 | +0.10(+0.72%) |
Apr 26, 2022 | 14.51 | 14.63 | 14.31 | 14.32 | 7,020,102 | -0.30(-2.05%) |
Apr 25, 2022 | 14.62 | 14.66 | 14.28 | 14.62 | 9,126,953 | -0.15(-1.02%) |
Apr 22, 2022 | 15.24 | 15.24 | 14.76 | 14.77 | 7,649,296 | -0.53(-3.49%) |
Apr 21, 2022 | 15.59 | 15.70 | 15.26 | 15.31 | 10,083,967 | -0.19(-1.21%) |
Apr 20, 2022 | 15.21 | 15.63 | 15.21 | 15.50 | 9,999,930 | +0.38(+2.54%) |
Apr 19, 2022 | 14.92 | 15.16 | 14.84 | 15.11 | 9,518,891 | +0.38(+2.55%) |
Apr 18, 2022 | 14.48 | 14.77 | 14.45 | 14.74 | 8,931,900 | +0.31(+2.15%) |
Apr 14, 2022 | 14.56 | 14.65 | 14.39 | 14.43 | 7,672,542 | -0.09(-0.65%) |
Apr 13, 2022 | 14.48 | 14.59 | 14.37 | 14.52 | 10,803,230 | +0.07(+0.45%) |
Apr 12, 2022 | 14.53 | 14.87 | 14.37 | 14.46 | 11,195,371 | -0.38(-2.53%) |
Apr 11, 2022 | 15.03 | 15.22 | 14.82 | 14.83 | 6,758,874 | -0.27(-1.80%) |
Apr 08, 2022 | 15.03 | 15.29 | 14.86 | 15.10 | 9,532,433 | +0.09(+0.62%) |
Apr 07, 2022 | 15.00 | 15.09 | 14.64 | 15.01 | 15,142,811 | +0.40(+2.76%) |
Apr 06, 2022 | 14.73 | 14.77 | 14.51 | 14.61 | 10,530,178 | -0.22(-1.46%) |
Apr 05, 2022 | 15.17 | 15.32 | 14.77 | 14.82 | 8,739,657 | -0.49(-3.19%) |
Apr 04, 2022 | 15.25 | 15.37 | 14.99 | 15.31 | 10,687,216 | +0.03(+0.18%) |
Apr 01, 2022 | 15.83 | 15.83 | 15.07 | 15.28 | 8,676,040 | -0.39(-2.51%) |
Mar 31, 2022 | 15.99 | 16.10 | 15.66 | 15.68 | 11,089,145 | -0.53(-3.30%) |
Mar 30, 2022 | 16.42 | 16.52 | 16.13 | 16.21 | 5,099,452 | -0.26(-1.59%) |
Mar 29, 2022 | 16.49 | 16.56 | 16.30 | 16.47 | 6,412,559 | +0.17(+1.04%) |
Mar 28, 2022 | 16.32 | 16.32 | 16.03 | 16.30 | 7,006,440 | -0.15(-0.91%) |
Mar 25, 2022 | 16.09 | 16.48 | 16.05 | 16.45 | 11,756,980 | +0.46(+2.87%) |
Mar 24, 2022 | 16.00 | 16.09 | 15.88 | 15.99 | 14,427,741 | +0.07(+0.47%) |
Mar 23, 2022 | 15.99 | 16.13 | 15.91 | 15.92 | 7,847,072 | -0.15(-0.93%) |
Mar 22, 2022 | 16.13 | 16.23 | 15.93 | 16.07 | 12,862,166 | +0.08(+0.47%) |
Mar 21, 2022 | 16.06 | 16.26 | 15.81 | 15.99 | 9,730,927 | +0.01(+0.06%) |
Mar 18, 2022 | 15.57 | 16.04 | 15.43 | 15.98 | 26,783,402 | +0.30(+1.91%) |
Mar 17, 2022 | 15.48 | 15.76 | 15.26 | 15.68 | 11,555,082 | -0.04(-0.24%) |
Mar 16, 2022 | 15.64 | 15.81 | 15.46 | 15.72 | 11,791,701 | +0.22(+1.39%) |
Mar 15, 2022 | 15.31 | 15.63 | 15.20 | 15.51 | 15,186,349 | +0.20(+1.29%) |
Mar 14, 2022 | 15.60 | 15.76 | 15.16 | 15.31 | 11,448,018 | -0.22(-1.39%) |
Mar 11, 2022 | 15.48 | 15.66 | 15.37 | 15.53 | 11,874,720 | +0.18(+1.16%) |
Mar 10, 2022 | 15.07 | 15.36 | 15.35 | 11,284,854 | +0.10(+0.68%) | |
Mar 09, 2022 | 15.31 | 15.44 | 15.18 | 15.24 | 13,497,345 | +0.26(+1.74%) |
Mar 08, 2022 | 14.98 | 15.43 | 14.96 | 14.98 | 13,266,030 | +0.30(+2.03%) |
Mar 07, 2022 | 15.27 | 15.30 | 14.65 | 14.69 | 10,405,496 | -0.61(-3.96%) |
Mar 04, 2022 | 15.23 | 15.32 | 14.99 | 15.29 | 11,241,745 | -0.31(-1.97%) |
Mar 03, 2022 | 15.84 | 15.85 | 15.45 | 15.60 | 17,431,232 | -0.22(-1.41%) |
Mar 02, 2022 | 15.10 | 16.00 | 15.04 | 15.82 | 22,076,478 | +1.47(+10.25%) |