Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.51 | 18.29 | 17.42 | 17.42 | 95,102 | -0.35(-1.97%) |
May 27, 2022 | 17.73 | 18.01 | 17.55 | 17.77 | 51,742 | +0.29(+1.66%) |
May 26, 2022 | 17.52 | 17.60 | 17.43 | 17.48 | 59,560 | -0.47(-2.62%) |
May 25, 2022 | 17.68 | 17.95 | 17.54 | 17.95 | 53,255 | -0.20(-1.10%) |
May 24, 2022 | 17.73 | 18.15 | 17.73 | 18.15 | 33,001 | +0.07(+0.39%) |
May 23, 2022 | 18.16 | 18.26 | 17.95 | 18.08 | 80,203 | +0.07(+0.39%) |
May 20, 2022 | 18.05 | 18.21 | 17.74 | 18.01 | 66,019 | +0.01(+0.06%) |
May 19, 2022 | 17.63 | 18.13 | 17.61 | 18.00 | 67,151 | +1.00(+5.88%) |
May 18, 2022 | 17.19 | 17.57 | 17.00 | 17.00 | 61,649 | -0.39(-2.24%) |
May 17, 2022 | 17.45 | 17.48 | 17.26 | 17.39 | 71,469 | +0.09(+0.52%) |
May 16, 2022 | 17.13 | 17.37 | 16.91 | 17.30 | 106,247 | +0.25(+1.47%) |
May 13, 2022 | 16.80 | 17.12 | 16.61 | 17.05 | 85,634 | +0.48(+2.91%) |
May 12, 2022 | 16.80 | 16.98 | 16.34 | 16.57 | 120,843 | -0.74(-4.29%) |
May 11, 2022 | 16.98 | 17.59 | 16.75 | 17.31 | 121,332 | +0.26(+1.52%) |
May 10, 2022 | 17.25 | 17.69 | 17.01 | 17.05 | 82,912 | -0.78(-4.37%) |
May 09, 2022 | 18.55 | 18.55 | 17.65 | 17.83 | 57,674 | -0.92(-4.91%) |
May 06, 2022 | 18.61 | 18.85 | 18.59 | 18.75 | 77,446 | +0.11(+0.59%) |
May 05, 2022 | 19.60 | 19.80 | 18.27 | 18.64 | 124,194 | -0.93(-4.75%) |
May 04, 2022 | 19.37 | 19.57 | 18.65 | 19.57 | 53,687 | +0.56(+2.95%) |
May 03, 2022 | 19.00 | 19.01 | 18.59 | 19.01 | 75,325 | +0.46(+2.48%) |
May 02, 2022 | 18.92 | 18.92 | 18.19 | 18.55 | 90,831 | -0.22(-1.17%) |
Apr 29, 2022 | 19.31 | 19.72 | 18.77 | 18.77 | 84,859 | -0.63(-3.26%) |
Apr 28, 2022 | 19.05 | 19.44 | 18.68 | 19.40 | 63,986 | +0.35(+1.85%) |
Apr 27, 2022 | 19.35 | 19.35 | 18.99 | 19.05 | 291,031 | -0.26(-1.35%) |
Apr 26, 2022 | 19.80 | 20.04 | 19.21 | 19.31 | 265,211 | -0.11(-0.57%) |
Apr 25, 2022 | 19.60 | 20.01 | 19.24 | 19.42 | 120,825 | -0.75(-3.72%) |
Apr 22, 2022 | 20.40 | 20.40 | 20.07 | 20.17 | 54,139 | -0.64(-3.08%) |
Apr 21, 2022 | 21.32 | 21.32 | 20.62 | 20.81 | 82,657 | -0.50(-2.35%) |
Apr 20, 2022 | 21.01 | 21.43 | 20.92 | 21.31 | 56,951 | +0.34(+1.62%) |
Apr 19, 2022 | 21.58 | 21.58 | 20.87 | 20.97 | 79,165 | -0.38(-1.78%) |
Apr 18, 2022 | 21.94 | 21.94 | 21.18 | 21.35 | 196,563 | +0.17(+0.80%) |
Apr 14, 2022 | 21.80 | 21.80 | 20.89 | 21.18 | 57,431 | +0.08(+0.38%) |
Apr 13, 2022 | 21.34 | 21.34 | 20.55 | 21.10 | 82,700 | +0.15(+0.72%) |
Apr 12, 2022 | 20.97 | 21.22 | 20.64 | 20.95 | 131,234 | -0.10(-0.48%) |
Apr 11, 2022 | 20.66 | 21.42 | 20.66 | 21.05 | 54,463 | +0.00(+0.00%) |
Apr 08, 2022 | 19.93 | 21.09 | 19.93 | 21.05 | 60,365 | +0.69(+3.37%) |
Apr 07, 2022 | 20.24 | 20.52 | 20.04 | 20.36 | 75,190 | +0.38(+1.92%) |
Apr 06, 2022 | 20.11 | 20.66 | 19.79 | 19.98 | 105,737 | -0.52(-2.54%) |
Apr 05, 2022 | 20.62 | 20.92 | 20.32 | 20.50 | 51,694 | +0.02(+0.10%) |
Apr 04, 2022 | 20.74 | 20.74 | 20.35 | 20.48 | 40,691 | +0.16(+0.79%) |
Apr 01, 2022 | 20.18 | 20.45 | 20.00 | 20.32 | 51,005 | +0.09(+0.44%) |
Mar 31, 2022 | 20.18 | 20.33 | 20.03 | 20.23 | 41,043 | -0.12(-0.59%) |
Mar 30, 2022 | 20.22 | 20.41 | 20.22 | 20.35 | 19,440 | +0.22(+1.09%) |
Mar 29, 2022 | 19.85 | 20.13 | 19.64 | 20.13 | 62,108 | +0.29(+1.49%) |
Mar 28, 2022 | 20.00 | 20.01 | 19.80 | 19.84 | 46,950 | -0.38(-1.86%) |
Mar 25, 2022 | 19.55 | 20.21 | 19.55 | 20.21 | 82,527 | +0.44(+2.24%) |
Mar 24, 2022 | 19.25 | 19.80 | 19.25 | 19.77 | 50,976 | +0.26(+1.32%) |
Mar 23, 2022 | 19.00 | 19.51 | 19.00 | 19.51 | 101,834 | +0.48(+2.52%) |
Mar 22, 2022 | 19.10 | 19.10 | 18.85 | 19.03 | 102,806 | +0.15(+0.79%) |
Mar 21, 2022 | 18.50 | 18.97 | 18.50 | 18.88 | 125,692 | -0.01(-0.05%) |
Mar 18, 2022 | 19.00 | 19.15 | 18.86 | 18.89 | 194,282 | -0.11(-0.58%) |
Mar 17, 2022 | 19.30 | 19.30 | 18.90 | 19.00 | 93,322 | +0.29(+1.55%) |
Mar 16, 2022 | 19.30 | 19.30 | 18.32 | 18.71 | 70,790 | +0.33(+1.80%) |
Mar 15, 2022 | 18.11 | 18.61 | 18.04 | 18.38 | 218,173 | -0.33(-1.76%) |
Mar 14, 2022 | 18.65 | 19.06 | 18.44 | 18.71 | 143,941 | -0.63(-3.26%) |
Mar 11, 2022 | 18.67 | 19.68 | 18.67 | 19.34 | 97,882 | -0.63(-3.15%) |
Mar 10, 2022 | 20.15 | 20.15 | 19.58 | 19.97 | 116,342 | +0.25(+1.27%) |
Mar 09, 2022 | 19.65 | 20.35 | 19.32 | 19.72 | 365,570 | -0.29(-1.45%) |
Mar 08, 2022 | 20.75 | 21.56 | 20.00 | 20.01 | 303,774 | +0.03(+0.15%) |
Mar 07, 2022 | 20.77 | 20.77 | 19.88 | 19.98 | 254,698 | +0.32(+1.63%) |
Mar 04, 2022 | 19.02 | 19.70 | 18.55 | 19.66 | 188,515 | +1.10(+5.93%) |
Mar 03, 2022 | 18.15 | 18.69 | 18.15 | 18.56 | 55,072 | -0.13(-0.70%) |
Mar 02, 2022 | 18.94 | 18.94 | 17.81 | 18.69 | 56,687 | -0.20(-1.07%) |