Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.82 | 17.96 | 17.28 | 17.58 | 177,829 | -0.71(-3.90%) |
May 27, 2022 | 17.12 | 18.32 | 17.12 | 18.30 | 173,718 | +1.42(+8.40%) |
May 26, 2022 | 17.22 | 17.49 | 16.78 | 16.88 | 239,541 | -0.06(-0.34%) |
May 25, 2022 | 16.48 | 17.10 | 16.31 | 16.94 | 149,448 | +0.24(+1.43%) |
May 24, 2022 | 15.86 | 16.73 | 15.24 | 16.70 | 128,898 | +0.60(+3.73%) |
May 23, 2022 | 15.97 | 16.19 | 15.24 | 16.10 | 214,773 | +0.63(+4.06%) |
May 20, 2022 | 15.39 | 15.59 | 14.80 | 15.47 | 181,221 | +0.50(+3.31%) |
May 19, 2022 | 14.75 | 15.51 | 14.69 | 14.98 | 239,140 | -0.10(-0.63%) |
May 18, 2022 | 16.23 | 16.44 | 14.92 | 15.07 | 146,969 | -1.44(-8.71%) |
May 17, 2022 | 16.58 | 16.62 | 15.89 | 16.51 | 221,014 | +0.50(+3.09%) |
May 16, 2022 | 16.36 | 16.47 | 15.96 | 16.01 | 136,246 | -0.39(-2.38%) |
May 13, 2022 | 15.72 | 16.43 | 15.37 | 16.40 | 303,438 | +1.18(+7.76%) |
May 12, 2022 | 14.88 | 15.26 | 14.57 | 15.22 | 424,592 | +0.29(+1.91%) |
May 11, 2022 | 15.01 | 15.94 | 14.88 | 14.94 | 315,691 | -0.02(-0.13%) |
May 10, 2022 | 16.65 | 17.00 | 14.72 | 14.96 | 400,493 | -1.16(-7.21%) |
May 09, 2022 | 18.16 | 18.16 | 15.91 | 16.12 | 320,602 | -2.58(-13.80%) |
May 06, 2022 | 18.97 | 19.00 | 18.08 | 18.70 | 177,084 | -0.60(-3.11%) |
May 05, 2022 | 20.44 | 20.96 | 18.85 | 19.30 | 141,238 | -1.55(-7.44%) |
May 04, 2022 | 20.17 | 20.98 | 19.19 | 20.85 | 181,657 | +0.66(+3.25%) |
May 03, 2022 | 19.54 | 20.57 | 19.30 | 20.19 | 170,214 | +0.69(+3.51%) |
May 02, 2022 | 21.28 | 21.51 | 18.23 | 19.51 | 398,261 | -1.65(-7.79%) |
Apr 29, 2022 | 24.27 | 24.27 | 20.96 | 21.16 | 337,032 | -3.55(-14.37%) |
Apr 28, 2022 | 23.88 | 24.89 | 23.01 | 24.71 | 229,259 | +1.28(+5.45%) |
Apr 27, 2022 | 23.84 | 24.53 | 23.34 | 23.43 | 185,679 | -0.44(-1.84%) |
Apr 26, 2022 | 24.80 | 25.36 | 23.84 | 23.87 | 151,748 | -1.10(-4.42%) |
Apr 25, 2022 | 25.20 | 25.50 | 23.82 | 24.97 | 199,098 | -0.46(-1.80%) |
Apr 22, 2022 | 26.52 | 26.66 | 25.34 | 25.43 | 175,808 | -1.42(-5.28%) |
Apr 21, 2022 | 27.79 | 27.94 | 26.80 | 26.85 | 197,153 | -0.52(-1.91%) |
Apr 20, 2022 | 26.17 | 27.56 | 25.99 | 27.37 | 349,857 | +1.49(+5.74%) |
Apr 19, 2022 | 24.51 | 26.06 | 24.51 | 25.89 | 169,857 | +1.55(+6.38%) |
Apr 18, 2022 | 24.45 | 24.86 | 23.96 | 24.34 | 133,277 | -0.25(-1.01%) |
Apr 14, 2022 | 25.05 | 25.53 | 24.54 | 24.58 | 154,373 | -0.38(-1.53%) |
Apr 13, 2022 | 24.68 | 25.05 | 24.40 | 24.96 | 116,237 | +0.30(+1.20%) |
Apr 12, 2022 | 24.93 | 25.32 | 24.39 | 24.67 | 140,042 | -0.21(-0.84%) |
Apr 11, 2022 | 25.68 | 26.19 | 24.69 | 24.88 | 219,879 | -1.11(-4.29%) |
Apr 08, 2022 | 25.81 | 26.22 | 25.34 | 25.99 | 142,278 | +0.30(+1.19%) |
Apr 07, 2022 | 26.11 | 26.11 | 25.17 | 25.69 | 171,410 | -0.68(-2.56%) |
Apr 06, 2022 | 24.83 | 26.43 | 24.57 | 26.36 | 181,267 | +1.15(+4.57%) |
Apr 05, 2022 | 24.96 | 26.21 | 24.94 | 25.21 | 194,308 | +0.09(+0.34%) |
Apr 04, 2022 | 25.41 | 25.60 | 24.54 | 25.13 | 187,200 | -0.30(-1.20%) |
Apr 01, 2022 | 24.36 | 25.46 | 23.97 | 25.43 | 206,830 | +1.41(+5.87%) |
Mar 31, 2022 | 24.89 | 25.35 | 23.97 | 24.02 | 184,503 | -0.71(-2.89%) |
Mar 30, 2022 | 24.93 | 25.02 | 24.42 | 24.73 | 169,597 | -0.47(-1.85%) |
Mar 29, 2022 | 23.72 | 25.33 | 23.72 | 25.20 | 304,384 | +1.96(+8.44%) |
Mar 28, 2022 | 22.42 | 23.24 | 22.38 | 23.24 | 187,353 | +0.89(+4.00%) |
Mar 25, 2022 | 21.73 | 22.37 | 21.60 | 22.35 | 146,257 | +0.82(+3.80%) |
Mar 24, 2022 | 21.34 | 21.55 | 20.92 | 21.53 | 127,061 | +0.38(+1.80%) |
Mar 23, 2022 | 21.62 | 21.88 | 21.02 | 21.15 | 160,822 | -0.67(-3.06%) |
Mar 22, 2022 | 21.96 | 22.27 | 21.75 | 21.81 | 78,840 | +0.01(+0.03%) |
Mar 21, 2022 | 22.16 | 22.51 | 21.48 | 21.80 | 140,164 | -0.34(-1.54%) |
Mar 18, 2022 | 21.88 | 22.38 | 21.71 | 22.15 | 109,898 | +0.15(+0.69%) |
Mar 17, 2022 | 20.93 | 21.99 | 20.92 | 21.99 | 137,297 | +0.90(+4.27%) |
Mar 16, 2022 | 20.70 | 21.35 | 19.87 | 21.09 | 186,858 | +0.69(+3.39%) |
Mar 15, 2022 | 20.27 | 20.88 | 19.88 | 20.40 | 92,931 | +0.46(+2.33%) |
Mar 14, 2022 | 20.56 | 20.80 | 19.70 | 19.94 | 150,764 | -0.41(-2.00%) |
Mar 11, 2022 | 21.29 | 21.62 | 20.29 | 20.35 | 75,953 | -0.57(-2.72%) |
Mar 10, 2022 | 20.19 | 21.03 | 19.80 | 20.91 | 179,934 | +0.21(+1.01%) |
Mar 09, 2022 | 20.56 | 21.26 | 20.56 | 20.71 | 91,240 | +0.92(+4.64%) |
Mar 08, 2022 | 20.26 | 20.88 | 19.68 | 19.79 | 192,916 | -0.55(-2.70%) |
Mar 07, 2022 | 21.32 | 21.41 | 20.29 | 20.34 | 122,569 | -1.12(-5.21%) |
Mar 04, 2022 | 20.60 | 21.49 | 20.34 | 21.45 | 131,288 | +0.52(+2.49%) |
Mar 03, 2022 | 20.62 | 21.15 | 20.13 | 20.93 | 134,378 | +0.67(+3.32%) |
Mar 02, 2022 | 19.33 | 20.49 | 19.33 | 20.26 | 96,140 | +1.04(+5.42%) |