Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.47 | 15.61 | 13.93 | 14.11 | 1,056,781 | -1.24(-8.08%) |
May 27, 2022 | 15.20 | 15.49 | 15.03 | 15.35 | 323,060 | +0.33(+2.20%) |
May 26, 2022 | 15.21 | 15.69 | 15.02 | 15.02 | 261,765 | -0.16(-1.05%) |
May 25, 2022 | 14.50 | 15.26 | 14.50 | 15.18 | 638,131 | +0.63(+4.33%) |
May 24, 2022 | 15.13 | 15.13 | 14.43 | 14.55 | 632,020 | -0.71(-4.65%) |
May 23, 2022 | 15.32 | 15.71 | 14.79 | 15.26 | 361,470 | -0.11(-0.72%) |
May 20, 2022 | 15.93 | 16.19 | 14.74 | 15.37 | 676,643 | -0.41(-2.60%) |
May 19, 2022 | 15.63 | 16.21 | 15.57 | 15.78 | 365,978 | +0.20(+1.28%) |
May 18, 2022 | 16.43 | 16.55 | 15.29 | 15.58 | 331,296 | -1.01(-6.09%) |
May 17, 2022 | 16.43 | 16.84 | 16.10 | 16.59 | 368,667 | +0.46(+2.85%) |
May 16, 2022 | 16.28 | 16.62 | 15.86 | 16.13 | 305,172 | -0.31(-1.89%) |
May 13, 2022 | 16.38 | 16.91 | 16.13 | 16.44 | 388,097 | +0.31(+1.92%) |
May 12, 2022 | 15.00 | 16.32 | 14.80 | 16.13 | 499,664 | +0.81(+5.29%) |
May 11, 2022 | 16.05 | 16.50 | 15.22 | 15.32 | 453,485 | -0.82(-5.08%) |
May 10, 2022 | 17.20 | 17.55 | 15.57 | 16.14 | 703,989 | -0.81(-4.78%) |
May 09, 2022 | 17.06 | 17.79 | 16.64 | 16.95 | 733,982 | -0.50(-2.87%) |
May 06, 2022 | 17.15 | 17.78 | 16.70 | 17.45 | 478,312 | +0.17(+0.98%) |
May 05, 2022 | 17.85 | 18.47 | 16.76 | 17.28 | 604,614 | -1.37(-7.35%) |
May 04, 2022 | 18.25 | 18.68 | 17.55 | 18.65 | 332,842 | +0.44(+2.42%) |
May 03, 2022 | 18.34 | 18.67 | 18.08 | 18.21 | 367,512 | -0.17(-0.92%) |
May 02, 2022 | 17.46 | 18.39 | 17.25 | 18.38 | 527,151 | +0.84(+4.79%) |
Apr 29, 2022 | 18.70 | 19.00 | 17.47 | 17.54 | 419,390 | -0.93(-5.04%) |
Apr 28, 2022 | 18.00 | 18.76 | 17.71 | 18.47 | 260,346 | +0.61(+3.42%) |
Apr 27, 2022 | 18.29 | 18.75 | 17.82 | 17.86 | 251,253 | -0.16(-0.89%) |
Apr 26, 2022 | 18.30 | 18.32 | 17.78 | 18.02 | 409,483 | -0.14(-0.77%) |
Apr 25, 2022 | 17.50 | 18.41 | 17.40 | 18.16 | 318,565 | +0.53(+3.01%) |
Apr 22, 2022 | 18.00 | 18.51 | 17.55 | 17.63 | 287,619 | -0.35(-1.95%) |
Apr 21, 2022 | 18.61 | 19.11 | 17.68 | 17.98 | 449,615 | -0.65(-3.49%) |
Apr 20, 2022 | 19.31 | 19.49 | 18.62 | 18.63 | 354,099 | -0.60(-3.12%) |
Apr 19, 2022 | 19.21 | 19.40 | 18.90 | 19.23 | 1,032,239 | +0.01(+0.05%) |
Apr 18, 2022 | 19.71 | 19.93 | 18.95 | 19.22 | 287,997 | -0.53(-2.68%) |
Apr 14, 2022 | 20.17 | 20.26 | 19.54 | 19.75 | 428,212 | -0.27(-1.35%) |
Apr 13, 2022 | 20.29 | 20.66 | 19.93 | 20.02 | 2,130,552 | +0.05(+0.25%) |
Apr 12, 2022 | 20.40 | 20.52 | 19.77 | 19.97 | 1,556,212 | -0.04(-0.20%) |
Apr 11, 2022 | 19.11 | 20.34 | 18.95 | 20.01 | 1,244,458 | +0.64(+3.30%) |
Apr 08, 2022 | 20.15 | 20.78 | 19.35 | 19.37 | 998,910 | -0.91(-4.49%) |
Apr 07, 2022 | 20.09 | 20.73 | 19.57 | 20.28 | 1,858,467 | +0.00(+0.00%) |
Apr 06, 2022 | 20.78 | 20.84 | 19.85 | 20.28 | 2,204,067 | -0.80(-3.80%) |
Apr 05, 2022 | 21.40 | 21.41 | 20.79 | 21.08 | 762,504 | -0.25(-1.17%) |
Apr 04, 2022 | 21.31 | 21.83 | 20.98 | 21.33 | 1,030,911 | +0.29(+1.38%) |
Apr 01, 2022 | 21.13 | 21.47 | 20.70 | 21.04 | 298,818 | +0.04(+0.19%) |
Mar 31, 2022 | 21.45 | 21.54 | 20.90 | 21.00 | 361,841 | -0.49(-2.28%) |
Mar 30, 2022 | 22.41 | 22.70 | 21.43 | 21.49 | 278,289 | -0.94(-4.19%) |
Mar 29, 2022 | 21.59 | 22.56 | 21.30 | 22.43 | 596,443 | +1.02(+4.76%) |
Mar 28, 2022 | 21.37 | 21.90 | 20.91 | 21.41 | 461,445 | +0.06(+0.28%) |
Mar 25, 2022 | 21.53 | 21.80 | 20.56 | 21.35 | 739,262 | -0.07(-0.33%) |
Mar 24, 2022 | 21.61 | 21.99 | 20.78 | 21.42 | 709,101 | -0.19(-0.88%) |
Mar 23, 2022 | 21.02 | 21.89 | 20.66 | 21.61 | 614,669 | +0.60(+2.86%) |
Mar 22, 2022 | 20.58 | 21.09 | 19.88 | 21.01 | 828,662 | +0.18(+0.86%) |
Mar 21, 2022 | 21.24 | 21.61 | 20.59 | 20.83 | 510,912 | -0.67(-3.12%) |
Mar 18, 2022 | 19.96 | 21.65 | 19.96 | 21.50 | 711,631 | +1.25(+6.17%) |
Mar 17, 2022 | 18.70 | 20.25 | 18.55 | 20.25 | 582,975 | +2.02(+11.08%) |
Mar 16, 2022 | 17.20 | 18.49 | 16.97 | 18.23 | 474,560 | +1.22(+7.17%) |
Mar 15, 2022 | 16.87 | 17.55 | 16.54 | 17.01 | 761,647 | +0.25(+1.49%) |
Mar 14, 2022 | 17.50 | 18.07 | 16.41 | 16.76 | 835,677 | -0.96(-5.42%) |
Mar 11, 2022 | 18.39 | 18.74 | 17.20 | 17.72 | 326,500 | -0.39(-2.15%) |
Mar 10, 2022 | 18.15 | 18.48 | 17.48 | 18.11 | 473,187 | -0.30(-1.63%) |
Mar 09, 2022 | 19.08 | 19.42 | 18.35 | 18.41 | 2,346,913 | -0.27(-1.45%) |
Mar 08, 2022 | 17.50 | 18.80 | 17.40 | 18.68 | 1,832,660 | +0.92(+5.18%) |
Mar 07, 2022 | 17.42 | 18.11 | 17.12 | 17.76 | 508,742 | +0.26(+1.49%) |
Mar 04, 2022 | 17.89 | 18.48 | 17.17 | 17.50 | 559,302 | -0.34(-1.91%) |
Mar 03, 2022 | 18.53 | 19.25 | 17.02 | 17.84 | 610,617 | -1.06(-5.61%) |
Mar 02, 2022 | 20.11 | 20.90 | 18.71 | 18.90 | 371,651 | -1.05(-5.26%) |