Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.77 | 17.92 | 16.76 | 17.39 | 96,477,240 | +0.82(+4.95%) |
May 27, 2022 | 16.16 | 16.69 | 15.67 | 16.57 | 51,414,808 | +0.54(+3.37%) |
May 26, 2022 | 14.52 | 16.13 | 14.33 | 16.03 | 64,172,532 | +1.39(+9.49%) |
May 25, 2022 | 14.79 | 15.00 | 14.09 | 14.64 | 44,860,812 | +0.01(+0.07%) |
May 24, 2022 | 15.53 | 15.53 | 14.40 | 14.63 | 48,349,632 | -1.37(-8.56%) |
May 23, 2022 | 15.80 | 16.01 | 15.24 | 16.00 | 65,530,140 | -0.44(-2.68%) |
May 20, 2022 | 17.50 | 17.60 | 15.68 | 16.44 | 85,782,704 | -0.22(-1.32%) |
May 19, 2022 | 16.11 | 16.89 | 15.79 | 16.66 | 61,129,784 | +0.83(+5.24%) |
May 18, 2022 | 16.29 | 16.93 | 15.66 | 15.83 | 72,757,040 | -0.80(-4.81%) |
May 17, 2022 | 15.31 | 16.69 | 15.26 | 16.63 | 93,081,912 | +2.08(+14.30%) |
May 16, 2022 | 14.81 | 15.43 | 14.28 | 14.55 | 82,198,288 | +0.24(+1.68%) |
May 13, 2022 | 13.70 | 14.41 | 13.54 | 14.31 | 63,558,024 | +1.21(+9.24%) |
May 12, 2022 | 12.48 | 13.75 | 11.68 | 13.10 | 83,091,912 | +0.39(+3.07%) |
May 11, 2022 | 13.79 | 14.36 | 12.64 | 12.71 | 85,938,152 | -0.73(-5.43%) |
May 10, 2022 | 14.26 | 14.68 | 12.86 | 13.44 | 77,109,528 | -0.11(-0.81%) |
May 09, 2022 | 14.33 | 14.53 | 13.48 | 13.55 | 63,040,992 | -1.37(-9.18%) |
May 06, 2022 | 15.61 | 15.81 | 14.46 | 14.92 | 57,655,144 | -0.46(-2.99%) |
May 05, 2022 | 17.41 | 17.52 | 14.87 | 15.38 | 95,691,896 | -2.75(-15.17%) |
May 04, 2022 | 17.18 | 18.21 | 16.72 | 18.13 | 53,657,520 | +0.60(+3.42%) |
May 03, 2022 | 17.29 | 17.84 | 16.95 | 17.53 | 43,963,512 | +0.03(+0.17%) |
May 02, 2022 | 16.53 | 17.50 | 16.40 | 17.50 | 56,118,088 | +0.80(+4.79%) |
Apr 29, 2022 | 17.78 | 18.19 | 16.66 | 16.70 | 62,935,520 | -0.23(-1.36%) |
Apr 28, 2022 | 16.90 | 17.24 | 15.91 | 16.93 | 53,057,860 | +0.17(+1.01%) |
Apr 27, 2022 | 16.52 | 17.69 | 16.52 | 16.76 | 56,568,820 | +0.40(+2.44%) |
Apr 26, 2022 | 17.23 | 17.41 | 16.16 | 16.36 | 52,711,248 | -0.95(-5.49%) |
Apr 25, 2022 | 16.81 | 17.42 | 16.18 | 17.31 | 55,029,864 | +0.13(+0.76%) |
Apr 22, 2022 | 17.35 | 18.28 | 17.12 | 17.18 | 60,727,320 | +0.03(+0.17%) |
Apr 21, 2022 | 18.34 | 18.70 | 16.98 | 17.15 | 61,399,328 | -1.00(-5.51%) |
Apr 20, 2022 | 19.38 | 19.45 | 18.07 | 18.15 | 53,261,152 | -1.72(-8.66%) |
Apr 19, 2022 | 19.05 | 19.89 | 18.36 | 19.87 | 43,337,116 | +0.70(+3.65%) |
Apr 18, 2022 | 19.51 | 19.64 | 18.51 | 19.17 | 40,612,692 | -0.48(-2.44%) |
Apr 14, 2022 | 20.09 | 20.40 | 19.53 | 19.65 | 43,937,484 | -0.77(-3.77%) |
Apr 13, 2022 | 19.55 | 20.56 | 19.03 | 20.42 | 57,084,936 | +0.96(+4.93%) |
Apr 12, 2022 | 20.03 | 20.27 | 19.22 | 19.46 | 51,149,300 | -0.24(-1.22%) |
Apr 11, 2022 | 18.05 | 20.07 | 17.77 | 19.70 | 93,580,664 | -0.30(-1.50%) |
Apr 08, 2022 | 20.11 | 20.71 | 19.83 | 20.00 | 59,574,296 | -0.36(-1.77%) |
Apr 07, 2022 | 21.49 | 21.68 | 19.73 | 20.36 | 82,504,720 | -1.32(-6.09%) |
Apr 06, 2022 | 22.04 | 22.08 | 20.93 | 21.68 | 73,424,896 | -0.79(-3.52%) |
Apr 05, 2022 | 23.97 | 23.98 | 22.44 | 22.47 | 69,702,144 | -1.38(-5.79%) |
Apr 04, 2022 | 23.31 | 23.94 | 22.78 | 23.85 | 101,781,680 | +1.92(+8.76%) |
Apr 01, 2022 | 22.41 | 23.22 | 21.56 | 21.93 | 110,169,288 | +0.88(+4.18%) |
Mar 31, 2022 | 22.28 | 22.28 | 20.76 | 21.05 | 77,578,800 | -1.12(-5.05%) |
Mar 30, 2022 | 21.83 | 23.86 | 21.63 | 22.17 | 114,497,808 | +0.29(+1.33%) |
Mar 29, 2022 | 21.58 | 21.96 | 21.02 | 21.88 | 65,880,684 | +0.67(+3.16%) |
Mar 28, 2022 | 20.42 | 21.23 | 20.32 | 21.21 | 75,179,240 | +1.30(+6.53%) |
Mar 25, 2022 | 20.31 | 20.75 | 19.35 | 19.91 | 106,936,264 | -2.07(-9.42%) |
Mar 24, 2022 | 22.00 | 22.12 | 20.66 | 21.98 | 96,563,528 | +0.11(+0.50%) |
Mar 23, 2022 | 21.60 | 22.60 | 20.89 | 21.87 | 88,809,600 | +0.10(+0.46%) |
Mar 22, 2022 | 20.84 | 22.09 | 20.59 | 21.77 | 79,738,104 | +1.51(+7.45%) |
Mar 21, 2022 | 20.75 | 21.20 | 19.33 | 20.26 | 89,521,576 | -0.60(-2.88%) |
Mar 18, 2022 | 18.83 | 21.24 | 18.55 | 20.86 | 128,531,848 | +2.04(+10.84%) |
Mar 17, 2022 | 17.93 | 18.82 | 17.44 | 18.82 | 93,207,032 | +0.07(+0.37%) |
Mar 16, 2022 | 17.64 | 18.77 | 16.78 | 18.75 | 167,675,840 | +3.82(+25.59%) |
Mar 15, 2022 | 13.48 | 15.35 | 13.01 | 14.93 | 139,661,248 | +0.83(+5.89%) |
Mar 14, 2022 | 15.09 | 15.74 | 13.82 | 14.10 | 115,035,840 | -1.97(-12.26%) |
Mar 11, 2022 | 18.11 | 18.13 | 16.07 | 16.07 | 93,265,328 | -1.70(-9.57%) |
Mar 10, 2022 | 19.00 | 19.10 | 17.22 | 17.77 | 105,638,680 | -2.40(-11.90%) |
Mar 09, 2022 | 18.56 | 20.55 | 18.51 | 20.17 | 84,050,616 | +2.19(+12.18%) |
Mar 08, 2022 | 18.23 | 18.75 | 17.58 | 17.98 | 74,761,648 | -0.14(-0.77%) |
Mar 07, 2022 | 18.85 | 20.03 | 18.04 | 18.12 | 79,437,856 | -0.51(-2.74%) |
Mar 04, 2022 | 20.09 | 20.29 | 18.55 | 18.63 | 68,599,584 | -1.25(-6.29%) |
Mar 03, 2022 | 21.73 | 21.81 | 19.72 | 19.88 | 69,123,592 | -1.89(-8.68%) |
Mar 02, 2022 | 21.90 | 22.21 | 20.63 | 21.77 | 47,128,288 | -0.10(-0.46%) |