Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.19 | 17.39 | 16.86 | 17.29 | 1,544,305 | -0.10(-0.57%) |
May 27, 2022 | 16.32 | 17.39 | 16.12 | 17.39 | 1,754,760 | +0.75(+4.53%) |
May 26, 2022 | 15.20 | 16.91 | 15.05 | 16.63 | 3,885,788 | +1.69(+11.31%) |
May 25, 2022 | 13.82 | 15.12 | 13.63 | 14.94 | 2,756,121 | +1.13(+8.16%) |
May 24, 2022 | 15.40 | 15.51 | 13.58 | 13.82 | 4,880,722 | -2.10(-13.18%) |
May 23, 2022 | 16.49 | 16.70 | 15.87 | 15.91 | 1,868,622 | -0.61(-3.71%) |
May 20, 2022 | 16.87 | 16.87 | 15.66 | 16.53 | 1,895,715 | -0.09(-0.55%) |
May 19, 2022 | 16.38 | 16.96 | 16.38 | 16.62 | 1,138,760 | -0.10(-0.60%) |
May 18, 2022 | 17.21 | 17.44 | 16.58 | 16.72 | 1,677,958 | -0.94(-5.31%) |
May 17, 2022 | 17.64 | 18.01 | 17.22 | 17.65 | 668,389 | +0.43(+2.50%) |
May 16, 2022 | 17.15 | 17.64 | 17.09 | 17.22 | 584,329 | -0.10(-0.57%) |
May 13, 2022 | 17.06 | 17.60 | 16.95 | 17.32 | 1,011,474 | +0.32(+1.90%) |
May 12, 2022 | 16.24 | 17.15 | 16.00 | 17.00 | 1,075,586 | +0.71(+4.38%) |
May 11, 2022 | 17.25 | 17.40 | 16.28 | 16.29 | 1,841,497 | -0.80(-4.66%) |
May 10, 2022 | 17.66 | 17.86 | 16.77 | 17.08 | 1,567,154 | -0.24(-1.39%) |
May 09, 2022 | 17.63 | 18.20 | 17.31 | 17.32 | 1,698,019 | -0.72(-4.00%) |
May 06, 2022 | 18.54 | 18.85 | 17.88 | 18.04 | 1,088,014 | -0.72(-3.84%) |
May 05, 2022 | 19.21 | 19.46 | 18.57 | 18.76 | 1,608,642 | -0.74(-3.78%) |
May 04, 2022 | 19.33 | 19.58 | 18.56 | 19.50 | 646,200 | +0.22(+1.12%) |
May 03, 2022 | 19.29 | 19.52 | 18.87 | 19.29 | 602,983 | +0.07(+0.34%) |
May 02, 2022 | 18.66 | 19.22 | 18.36 | 19.22 | 1,056,440 | +0.60(+3.20%) |
Apr 29, 2022 | 19.11 | 19.25 | 18.48 | 18.62 | 1,085,324 | -0.73(-3.77%) |
Apr 28, 2022 | 19.06 | 19.68 | 18.66 | 19.35 | 910,265 | +0.62(+3.32%) |
Apr 27, 2022 | 18.83 | 19.05 | 18.42 | 18.73 | 637,534 | -0.04(-0.22%) |
Apr 26, 2022 | 19.02 | 19.14 | 18.61 | 18.77 | 815,229 | -0.56(-2.87%) |
Apr 25, 2022 | 18.71 | 19.37 | 18.37 | 19.33 | 848,444 | +0.31(+1.66%) |
Apr 22, 2022 | 19.14 | 19.71 | 18.84 | 19.01 | 1,035,422 | -0.72(-3.65%) |
Apr 21, 2022 | 20.06 | 20.19 | 19.61 | 19.73 | 842,674 | +0.02(+0.13%) |
Apr 20, 2022 | 20.11 | 20.44 | 19.60 | 19.71 | 1,435,284 | -0.21(-1.04%) |
Apr 19, 2022 | 19.37 | 20.34 | 19.37 | 19.92 | 1,476,751 | +0.59(+3.04%) |
Apr 18, 2022 | 19.29 | 19.61 | 19.19 | 19.33 | 969,191 | -0.02(-0.13%) |
Apr 14, 2022 | 19.36 | 19.70 | 19.27 | 19.35 | 785,844 | +0.02(+0.09%) |
Apr 13, 2022 | 18.53 | 19.64 | 18.51 | 19.34 | 898,744 | +0.84(+4.53%) |
Apr 12, 2022 | 18.79 | 19.35 | 18.30 | 18.50 | 1,316,835 | +0.16(+0.86%) |
Apr 11, 2022 | 18.48 | 19.11 | 18.25 | 18.34 | 1,134,483 | -0.21(-1.12%) |
Apr 08, 2022 | 18.26 | 18.96 | 18.11 | 18.55 | 898,861 | +0.22(+1.18%) |
Apr 07, 2022 | 18.21 | 18.53 | 17.74 | 18.33 | 1,407,769 | -0.01(-0.05%) |
Apr 06, 2022 | 18.40 | 18.66 | 17.99 | 18.34 | 1,036,624 | -0.22(-1.21%) |
Apr 05, 2022 | 18.95 | 19.31 | 18.49 | 18.56 | 905,243 | -0.42(-2.23%) |
Apr 04, 2022 | 18.51 | 19.19 | 18.46 | 18.99 | 1,063,594 | +0.61(+3.34%) |
Apr 01, 2022 | 18.34 | 18.43 | 17.98 | 18.37 | 1,173,499 | +0.27(+1.46%) |
Mar 31, 2022 | 18.61 | 18.85 | 18.10 | 18.11 | 1,516,760 | -0.75(-3.96%) |
Mar 30, 2022 | 19.06 | 19.30 | 18.63 | 18.85 | 972,871 | -0.47(-2.44%) |
Mar 29, 2022 | 18.38 | 19.47 | 18.36 | 19.33 | 1,631,077 | +1.31(+7.29%) |
Mar 28, 2022 | 18.04 | 18.14 | 17.62 | 18.01 | 1,478,785 | -0.04(-0.23%) |
Mar 25, 2022 | 18.05 | 18.18 | 17.73 | 18.05 | 1,153,986 | +0.19(+1.06%) |
Mar 24, 2022 | 17.95 | 18.27 | 17.69 | 17.87 | 1,169,826 | +0.09(+0.51%) |
Mar 23, 2022 | 17.56 | 18.40 | 17.37 | 17.78 | 2,470,939 | -0.02(-0.14%) |
Mar 22, 2022 | 18.05 | 18.35 | 17.62 | 17.80 | 1,057,276 | -0.03(-0.18%) |
Mar 21, 2022 | 18.13 | 18.23 | 17.14 | 17.83 | 1,838,383 | +0.26(+1.49%) |
Mar 18, 2022 | 17.21 | 17.79 | 17.11 | 17.57 | 2,377,101 | +0.22(+1.28%) |
Mar 17, 2022 | 16.41 | 17.46 | 15.89 | 17.35 | 3,447,768 | +1.48(+9.30%) |
Mar 16, 2022 | 15.23 | 15.95 | 15.20 | 15.87 | 2,008,620 | +0.87(+5.80%) |
Mar 15, 2022 | 14.32 | 15.13 | 14.26 | 15.00 | 2,277,980 | +0.75(+5.30%) |
Mar 14, 2022 | 14.29 | 14.78 | 13.94 | 14.25 | 1,234,335 | +0.00(+0.00%) |
Mar 11, 2022 | 14.88 | 15.28 | 14.14 | 14.25 | 1,460,971 | -1.08(-7.06%) |
Mar 10, 2022 | 14.60 | 15.49 | 15.33 | 1,554,223 | +0.47(+3.15%) | |
Mar 09, 2022 | 14.76 | 15.25 | 14.63 | 14.86 | 1,457,022 | +0.72(+5.10%) |
Mar 08, 2022 | 13.46 | 14.70 | 13.17 | 14.14 | 2,994,762 | +0.70(+5.19%) |
Mar 07, 2022 | 16.06 | 16.16 | 13.17 | 13.44 | 3,899,092 | -2.75(-16.97%) |
Mar 04, 2022 | 17.69 | 17.76 | 15.97 | 16.19 | 1,713,823 | -1.59(-8.95%) |
Mar 03, 2022 | 17.81 | 17.85 | 17.29 | 17.78 | 814,224 | -0.11(-0.60%) |
Mar 02, 2022 | 16.83 | 18.00 | 16.83 | 17.89 | 1,510,849 | +1.14(+6.81%) |